Cirrus Logic Inc (CRUS) Exchange: NASDAQ
Data as of May 9, 2025
$100.53 ($2.96) 3.03%
Cirrus Logic Inc - Daily Information
Click for more stock information on Cirrus Logic Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $99.21 |
| Previous Close | $100.53 |
| High | $101.01 |
| Low | $98.51 |
| Adjusted Open | $99.21 |
| Previous Adjusted Close | $100.53 |
| Adjusted High | $101.01 |
| Adjusted Low | $98.51 |
About Cirrus Logic Inc (CRUS)
Cirrus Logic Inc (CRUS), headquartered in Austin, Texas, is a premier supplier of high performance analog and DSP chip solutions. Founded in 1984 by Dr. Suhas Patil and Toshio Maki, the company has more than 30 years of experience in the industry. Using proprietary technologies from its research and development efforts, the company designs, develops, manufactures and markets a wide range of products for consumer and industrial markets. Today, Cirrus Logic's products include integrated converters, transducers and user-friendly connected consumer products for home audio, professional audio and consumer entertainment platforms. The company's clientele includes some of the world's most renowned names in consumer audio-visual products, including Sony, Pioneer, Marantz, Bose and Yamaha. Over the years, the company has grown significantly with their market capitalization reaching an all-time high of $3.5 billion in 2018.
Invest in Cirrus Logic Inc (CRUS)
Historical Stock Data for Cirrus Logic Inc (CRUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $99.21 | $101.01 | $98.51 | $100.53 | $100.53 | 741,587 |
| 2025-05-08 | $98.10 | $99.76 | $96.69 | $97.57 | $97.57 | 962,745 |
| 2025-05-07 | $97.77 | $97.99 | $91.32 | $96.66 | $96.66 | 1,502,149 |
| 2025-05-06 | $97.25 | $98.98 | $96.70 | $98.72 | $98.72 | 1,033,879 |
| 2025-05-05 | $97.25 | $99.61 | $97.25 | $98.49 | $98.49 | 504,280 |
| 2025-05-02 | $97.42 | $99.09 | $97.42 | $98.20 | $98.20 | 420,183 |
| 2025-05-01 | $96.47 | $97.22 | $95.10 | $95.54 | $95.54 | 503,953 |
| 2025-04-30 | $92.03 | $96.23 | $91.79 | $96.04 | $96.04 | 589,665 |
| 2025-04-29 | $92.65 | $94.44 | $91.48 | $93.55 | $93.55 | 361,979 |
| 2025-04-28 | $93.11 | $94.02 | $92.20 | $93.67 | $93.67 | 372,471 |
| 2025-04-25 | $91.21 | $93.79 | $91.21 | $93.41 | $93.41 | 400,270 |
| 2025-04-24 | $90.89 | $93.20 | $89.64 | $92.40 | $92.40 | 557,594 |
| 2025-04-23 | $89.94 | $91.28 | $87.94 | $88.76 | $88.76 | 473,212 |
| 2025-04-22 | $86.05 | $87.56 | $85.67 | $86.74 | $86.74 | 463,509 |
| 2025-04-21 | $84.04 | $85.91 | $83.43 | $85.78 | $85.78 | 715,046 |
| 2025-04-17 | $86.42 | $86.48 | $85.04 | $85.58 | $85.58 | 519,759 |
| 2025-04-16 | $84.94 | $86.49 | $83.04 | $85.52 | $85.52 | 465,761 |
| 2025-04-15 | $87.86 | $88.61 | $86.86 | $86.95 | $86.95 | 458,251 |
| 2025-04-14 | $88.38 | $88.98 | $86.00 | $87.41 | $87.41 | 755,619 |
| 2025-04-11 | $84.85 | $87.40 | $82.02 | $86.27 | $86.27 | 879,223 |
| 2025-04-10 | $87.00 | $87.88 | $81.67 | $84.85 | $84.85 | 829,543 |
| 2025-04-09 | $77.94 | $90.89 | $76.70 | $90.23 | $90.23 | 1,423,374 |
| 2025-04-08 | $84.85 | $85.55 | $75.83 | $77.43 | $77.43 | 960,327 |
| 2025-04-07 | $80.33 | $88.42 | $78.50 | $82.93 | $82.93 | 1,316,529 |
| 2025-04-04 | $85.06 | $86.65 | $82.16 | $83.23 | $83.23 | 1,091,331 |
| 2025-04-03 | $94.94 | $95.16 | $88.42 | $88.85 | $88.85 | 1,064,418 |
| 2025-04-02 | $98.48 | $99.97 | $98.03 | $98.58 | $98.58 | 479,530 |
| 2025-04-01 | $99.29 | $100.63 | $98.02 | $99.83 | $99.83 | 401,364 |
| 2025-03-31 | $98.07 | $99.92 | $96.01 | $99.66 | $99.66 | 550,841 |
| 2025-03-28 | $102.36 | $102.83 | $99.02 | $99.51 | $99.51 | 443,648 |
| 2025-03-27 | $103.07 | $104.31 | $101.98 | $103.26 | $103.26 | 535,071 |
| 2025-03-26 | $102.81 | $104.62 | $102.68 | $103.31 | $103.31 | 363,351 |
| 2025-03-25 | $102.25 | $103.72 | $101.74 | $102.66 | $102.66 | 336,541 |
| 2025-03-24 | $101.59 | $103.24 | $101.48 | $102.58 | $102.58 | 418,998 |
| 2025-03-21 | $98.57 | $100.10 | $97.27 | $99.79 | $99.79 | 2,452,191 |
| 2025-03-20 | $99.58 | $100.97 | $99.19 | $99.87 | $99.87 | 408,638 |
| 2025-03-19 | $100.70 | $102.33 | $100.22 | $101.05 | $101.05 | 340,090 |
| 2025-03-18 | $99.66 | $101.68 | $98.93 | $100.86 | $100.86 | 407,672 |
| 2025-03-17 | $99.62 | $101.13 | $98.78 | $100.33 | $100.33 | 493,306 |
| 2025-03-14 | $99.61 | $100.73 | $99.00 | $99.82 | $99.82 | 455,593 |
| 2025-03-13 | $98.14 | $100.34 | $97.62 | $98.34 | $98.34 | 552,183 |
| 2025-03-12 | $103.23 | $103.74 | $97.74 | $97.89 | $97.89 | 1,068,269 |
| 2025-03-11 | $104.73 | $104.73 | $98.83 | $101.79 | $101.79 | 797,287 |
| 2025-03-10 | $106.93 | $108.84 | $104.04 | $104.77 | $104.77 | 734,133 |
| 2025-03-07 | $103.77 | $109.30 | $103.50 | $108.92 | $108.92 | 622,639 |
| 2025-03-06 | $103.62 | $104.63 | $102.33 | $102.95 | $102.95 | 504,774 |
| 2025-03-05 | $103.50 | $105.57 | $102.58 | $105.39 | $105.39 | 419,070 |
| 2025-03-04 | $101.26 | $105.03 | $101.22 | $103.17 | $103.17 | 566,258 |
| 2025-03-03 | $104.51 | $105.89 | $100.95 | $101.68 | $101.68 | 512,339 |
| 2025-02-28 | $102.40 | $104.25 | $101.23 | $104.21 | $104.21 | 636,065 |
| 2025-02-27 | $109.07 | $109.89 | $102.35 | $102.40 | $102.40 | 756,631 |
| 2025-02-26 | $107.39 | $111.41 | $107.14 | $109.83 | $109.83 | 597,443 |
| 2025-02-25 | $108.27 | $110.35 | $107.29 | $107.48 | $107.48 | 735,757 |
| 2025-02-24 | $108.85 | $110.58 | $107.65 | $108.60 | $108.60 | 505,215 |
| 2025-02-21 | $111.46 | $111.54 | $108.20 | $109.07 | $109.07 | 787,449 |
| 2025-02-20 | $111.99 | $112.43 | $110.28 | $111.30 | $111.30 | 574,144 |
| 2025-02-19 | $111.70 | $113.14 | $111.05 | $111.40 | $111.40 | 578,107 |
| 2025-02-18 | $109.27 | $111.33 | $109.12 | $111.20 | $111.20 | 870,396 |
| 2025-02-14 | $107.47 | $110.49 | $106.99 | $109.06 | $109.06 | 748,463 |
| 2025-02-13 | $104.02 | $107.19 | $104.02 | $106.95 | $106.95 | 844,910 |
| 2025-02-12 | $101.95 | $103.86 | $100.77 | $103.79 | $103.79 | 634,401 |
| 2025-02-11 | $103.57 | $105.92 | $103.44 | $103.51 | $103.51 | 500,856 |
| 2025-02-10 | $106.87 | $107.73 | $102.81 | $104.39 | $104.39 | 1,051,237 |
| 2025-02-07 | $104.84 | $107.46 | $104.69 | $106.77 | $106.77 | 1,261,331 |
| 2025-02-06 | $107.85 | $108.15 | $101.43 | $104.41 | $104.41 | 1,532,423 |
| 2025-02-05 | $112.00 | $112.48 | $102.27 | $109.34 | $109.34 | 1,862,768 |
| 2025-02-04 | $98.81 | $104.12 | $98.24 | $101.39 | $101.39 | 1,170,964 |
| 2025-02-03 | $97.81 | $100.05 | $95.25 | $99.30 | $99.30 | 1,048,141 |
| 2025-01-31 | $100.94 | $102.63 | $99.03 | $100.44 | $100.44 | 901,680 |
| 2025-01-30 | $98.91 | $100.27 | $98.23 | $99.29 | $99.29 | 684,102 |
| 2025-01-29 | $100.75 | $101.87 | $97.66 | $98.14 | $98.14 | 720,978 |
| 2025-01-28 | $98.79 | $101.26 | $97.43 | $100.92 | $100.92 | 897,443 |
| 2025-01-27 | $99.75 | $102.07 | $98.98 | $99.42 | $99.42 | 645,464 |
| 2025-01-24 | $101.30 | $101.64 | $100.18 | $101.41 | $101.41 | 747,156 |
| 2025-01-23 | $99.02 | $101.23 | $98.19 | $101.08 | $101.08 | 561,653 |
| 2025-01-22 | $100.19 | $101.14 | $98.61 | $100.30 | $100.30 | 485,142 |
| 2025-01-21 | $101.42 | $101.58 | $99.24 | $100.25 | $100.25 | 592,472 |
| 2025-01-17 | $102.78 | $103.07 | $100.00 | $101.00 | $101.00 | 667,540 |
| 2025-01-16 | $102.50 | $102.61 | $100.78 | $100.85 | $100.85 | 402,995 |
| 2025-01-15 | $103.15 | $104.23 | $101.82 | $101.91 | $101.91 | 444,558 |
| 2025-01-14 | $101.47 | $102.11 | $99.87 | $101.34 | $101.34 | 537,907 |
| 2025-01-13 | $100.29 | $100.96 | $98.80 | $99.93 | $99.93 | 652,014 |
| 2025-01-10 | $103.62 | $104.57 | $99.66 | $101.14 | $101.14 | 655,989 |
| 2025-01-08 | $104.38 | $105.28 | $101.35 | $105.20 | $105.20 | 635,831 |
| 2025-01-07 | $103.90 | $105.84 | $103.16 | $105.20 | $105.20 | 808,503 |
| 2025-01-06 | $101.74 | $104.49 | $101.74 | $102.48 | $102.48 | 696,579 |
| 2025-01-03 | $99.54 | $100.94 | $98.29 | $100.79 | $100.79 | 753,048 |
| 2025-01-02 | $100.00 | $101.73 | $98.87 | $99.41 | $99.41 | 541,777 |
| 2024-12-31 | $100.43 | $100.87 | $99.02 | $99.58 | $99.58 | 458,361 |
| 2024-12-30 | $100.51 | $101.10 | $99.02 | $100.19 | $100.19 | 417,429 |
| 2024-12-27 | $103.24 | $103.25 | $101.13 | $101.87 | $101.87 | 276,666 |
| 2024-12-26 | $101.95 | $104.24 | $101.64 | $103.48 | $103.48 | 469,796 |
| 2024-12-24 | $102.81 | $103.06 | $101.42 | $102.47 | $102.47 | 241,276 |
| 2024-12-23 | $100.89 | $103.11 | $100.89 | $102.62 | $102.62 | 521,898 |
| 2024-12-20 | $100.09 | $101.85 | $99.07 | $100.56 | $100.56 | 2,122,112 |
| 2024-12-19 | $101.20 | $101.77 | $99.22 | $100.16 | $100.16 | 670,993 |
| 2024-12-18 | $104.21 | $104.95 | $99.20 | $100.62 | $100.62 | 554,470 |
| 2024-12-17 | $105.44 | $105.54 | $103.12 | $103.31 | $103.31 | 704,074 |
| 2024-12-16 | $106.74 | $107.29 | $105.28 | $105.63 | $105.63 | 545,708 |
| 2024-12-13 | $107.35 | $107.89 | $105.05 | $106.71 | $106.71 | 567,041 |
| 2024-12-12 | $106.49 | $107.68 | $104.74 | $106.44 | $106.44 | 505,769 |
| 2024-12-11 | $106.34 | $108.50 | $105.88 | $106.66 | $106.66 | 619,013 |
| 2024-12-10 | $105.34 | $106.24 | $104.12 | $105.66 | $105.66 | 553,955 |
| 2024-12-09 | $104.50 | $107.44 | $103.72 | $105.31 | $105.31 | 428,713 |
| 2024-12-06 | $104.33 | $105.97 | $103.84 | $104.44 | $104.44 | 532,554 |
| 2024-12-05 | $104.69 | $107.27 | $103.67 | $103.96 | $103.96 | 736,298 |
| 2024-12-04 | $106.76 | $106.76 | $103.11 | $103.70 | $103.70 | 700,437 |
| 2024-12-03 | $106.59 | $107.09 | $105.10 | $105.60 | $105.60 | 852,779 |
| 2024-12-02 | $104.56 | $108.82 | $104.44 | $107.84 | $107.84 | 679,856 |
| 2024-11-29 | $106.44 | $106.86 | $104.37 | $104.45 | $104.45 | 373,956 |
| 2024-11-27 | $107.41 | $107.80 | $104.06 | $105.52 | $105.52 | 407,526 |
| 2024-11-26 | $109.61 | $110.00 | $107.00 | $107.41 | $107.41 | 502,184 |
| 2024-11-25 | $105.63 | $109.85 | $104.87 | $108.82 | $108.82 | 894,410 |
| 2024-11-22 | $102.24 | $104.97 | $102.03 | $104.82 | $104.82 | 568,635 |
| 2024-11-21 | $101.17 | $102.98 | $100.38 | $102.55 | $102.55 | 467,359 |
| 2024-11-20 | $100.11 | $100.35 | $98.56 | $100.22 | $100.22 | 696,213 |
| 2024-11-19 | $100.65 | $101.90 | $100.39 | $100.58 | $100.58 | 554,373 |
| 2024-11-18 | $100.67 | $101.74 | $100.36 | $101.06 | $101.06 | 775,911 |
| 2024-11-15 | $100.16 | $102.16 | $99.70 | $100.67 | $100.67 | 796,859 |
| 2024-11-14 | $101.51 | $102.59 | $100.96 | $101.50 | $101.50 | 775,872 |
| 2024-11-13 | $103.42 | $104.48 | $100.38 | $100.39 | $100.39 | 1,092,443 |
| 2024-11-12 | $104.74 | $106.41 | $104.04 | $104.67 | $104.67 | 780,070 |
| 2024-11-11 | $103.58 | $104.87 | $102.20 | $104.71 | $104.71 | 868,704 |
| 2024-11-08 | $103.07 | $104.01 | $102.33 | $103.71 | $103.71 | 624,917 |
| 2024-11-07 | $105.82 | $105.82 | $103.11 | $103.55 | $103.55 | 756,424 |
| 2024-11-06 | $105.31 | $106.00 | $102.28 | $104.11 | $104.11 | 1,085,050 |
| 2024-11-05 | $100.49 | $109.35 | $100.00 | $102.79 | $102.79 | 1,948,491 |
| 2024-11-04 | $109.41 | $113.77 | $109.00 | $110.63 | $110.63 | 1,171,746 |
| 2024-11-01 | $110.89 | $112.24 | $109.55 | $110.30 | $110.30 | 695,986 |
| 2024-10-31 | $113.81 | $113.81 | $109.21 | $109.82 | $109.82 | 925,386 |
| 2024-10-30 | $117.65 | $120.24 | $112.61 | $114.22 | $114.22 | 1,165,509 |
| 2024-10-29 | $121.80 | $123.70 | $120.74 | $121.20 | $121.20 | 626,662 |
| 2024-10-28 | $122.30 | $125.85 | $122.10 | $123.05 | $123.05 | 436,050 |
| 2024-10-25 | $121.52 | $123.95 | $121.36 | $122.22 | $122.22 | 369,600 |
| 2024-10-24 | $120.25 | $121.46 | $119.61 | $120.70 | $120.70 | 448,844 |
| 2024-10-23 | $123.95 | $124.95 | $116.34 | $119.10 | $119.10 | 1,101,310 |
| 2024-10-22 | $124.23 | $124.31 | $122.19 | $124.07 | $124.07 | 452,018 |
| 2024-10-21 | $124.36 | $125.52 | $123.26 | $125.28 | $125.28 | 484,740 |
| 2024-10-18 | $124.71 | $124.98 | $122.37 | $124.83 | $124.83 | 459,225 |
| 2024-10-17 | $124.91 | $124.91 | $122.58 | $122.87 | $122.87 | 440,990 |
| 2024-10-16 | $125.60 | $125.60 | $122.20 | $122.53 | $122.53 | 588,031 |
| 2024-10-15 | $123.46 | $126.04 | $121.63 | $124.01 | $124.01 | 922,845 |
| 2024-10-14 | $120.65 | $124.78 | $120.65 | $123.31 | $123.31 | 561,983 |
| 2024-10-11 | $118.41 | $119.93 | $117.59 | $119.71 | $119.71 | 294,235 |
| 2024-10-10 | $117.57 | $119.80 | $116.39 | $119.69 | $119.69 | 798,061 |
| 2024-10-09 | $118.73 | $121.48 | $117.50 | $121.21 | $121.21 | 472,978 |
| 2024-10-08 | $117.80 | $118.97 | $115.96 | $118.54 | $118.54 | 410,647 |
| 2024-10-07 | $118.72 | $119.38 | $116.89 | $117.38 | $117.38 | 434,285 |
| 2024-10-04 | $121.79 | $122.09 | $118.70 | $119.61 | $119.61 | 338,046 |
| 2024-10-03 | $120.36 | $121.63 | $118.39 | $118.87 | $118.87 | 559,643 |
| 2024-10-02 | $120.17 | $122.60 | $119.26 | $121.03 | $121.03 | 430,356 |
| 2024-10-01 | $122.06 | $123.40 | $118.20 | $119.02 | $119.02 | 648,070 |
| 2024-09-30 | $121.77 | $124.37 | $121.60 | $124.21 | $124.21 | 764,218 |
| 2024-09-27 | $122.65 | $122.91 | $120.49 | $121.60 | $121.60 | 566,328 |
| 2024-09-26 | $124.14 | $124.14 | $119.79 | $121.91 | $121.91 | 898,619 |
| 2024-09-25 | $121.09 | $122.42 | $118.73 | $119.79 | $119.79 | 803,627 |
| 2024-09-24 | $125.83 | $126.50 | $122.42 | $122.73 | $122.73 | 547,418 |
| 2024-09-23 | $123.91 | $126.49 | $123.36 | $124.33 | $124.33 | 373,208 |
| 2024-09-20 | $124.11 | $124.18 | $121.32 | $123.11 | $123.11 | 1,606,431 |
| 2024-09-19 | $126.34 | $127.17 | $124.56 | $125.12 | $125.12 | 633,158 |
| 2024-09-18 | $124.33 | $125.98 | $122.27 | $122.84 | $122.84 | 477,718 |
| 2024-09-17 | $125.23 | $125.97 | $122.82 | $123.80 | $123.80 | 778,227 |
| 2024-09-16 | $129.00 | $129.94 | $119.21 | $125.22 | $125.22 | 972,898 |
| 2024-09-13 | $135.47 | $135.47 | $131.75 | $133.17 | $133.17 | 579,543 |
| 2024-09-12 | $136.29 | $137.73 | $133.43 | $134.00 | $134.00 | 451,600 |
| 2024-09-11 | $132.37 | $137.22 | $131.42 | $136.63 | $136.63 | 407,547 |
| 2024-09-10 | $134.41 | $134.76 | $128.45 | $130.94 | $130.94 | 541,355 |
| 2024-09-09 | $134.15 | $135.46 | $133.08 | $134.61 | $134.61 | 412,427 |
| 2024-09-06 | $138.21 | $138.21 | $131.38 | $132.32 | $132.32 | 411,644 |
| 2024-09-05 | $137.34 | $139.90 | $135.74 | $138.21 | $138.21 | 372,152 |
| 2024-09-04 | $136.32 | $141.16 | $136.32 | $138.54 | $138.54 | 385,535 |
| 2024-09-03 | $143.17 | $143.35 | $136.50 | $137.47 | $137.47 | 773,805 |
| 2024-08-30 | $146.60 | $147.08 | $142.16 | $145.69 | $145.69 | 546,957 |
| 2024-08-29 | $142.14 | $147.46 | $142.09 | $144.33 | $144.33 | 454,859 |
| 2024-08-28 | $143.00 | $143.95 | $140.05 | $141.51 | $141.51 | 307,484 |
| 2024-08-27 | $140.32 | $144.27 | $139.53 | $143.35 | $143.35 | 352,844 |
| 2024-08-26 | $144.52 | $144.77 | $140.77 | $141.73 | $141.73 | 327,660 |
| 2024-08-23 | $141.15 | $145.10 | $140.39 | $144.52 | $144.52 | 640,025 |
| 2024-08-22 | $142.62 | $143.10 | $139.19 | $139.83 | $139.83 | 337,026 |
| 2024-08-21 | $141.44 | $144.83 | $141.10 | $142.72 | $142.72 | 685,513 |
| 2024-08-20 | $139.93 | $141.38 | $139.41 | $139.69 | $139.69 | 304,899 |
| 2024-08-19 | $141.02 | $141.73 | $138.82 | $140.49 | $140.49 | 374,010 |
| 2024-08-16 | $139.94 | $141.83 | $139.07 | $141.43 | $141.43 | 302,091 |
| 2024-08-15 | $139.96 | $142.75 | $139.13 | $141.76 | $141.76 | 420,475 |
| 2024-08-14 | $137.73 | $138.01 | $134.49 | $137.08 | $137.08 | 407,297 |
| 2024-08-13 | $134.21 | $138.07 | $133.55 | $137.66 | $137.66 | 430,959 |
| 2024-08-12 | $132.79 | $135.00 | $131.49 | $132.06 | $132.06 | 427,975 |
| 2024-08-09 | $131.46 | $134.68 | $130.48 | $132.85 | $132.85 | 609,030 |
| 2024-08-08 | $126.81 | $132.51 | $124.82 | $131.57 | $131.57 | 729,792 |
| 2024-08-07 | $130.15 | $131.99 | $121.00 | $124.00 | $124.00 | 1,189,339 |
| 2024-08-06 | $113.58 | $116.79 | $112.55 | $115.31 | $115.31 | 634,570 |
| 2024-08-05 | $108.99 | $116.10 | $107.62 | $112.86 | $112.86 | 660,601 |
| 2024-08-02 | $117.57 | $118.41 | $113.79 | $114.73 | $114.73 | 536,964 |
| 2024-08-01 | $129.25 | $130.82 | $119.41 | $121.13 | $121.13 | 690,222 |
| 2024-07-31 | $132.78 | $132.78 | $128.27 | $130.48 | $130.48 | 535,456 |
| 2024-07-30 | $131.73 | $132.47 | $128.13 | $129.20 | $129.20 | 615,033 |
| 2024-07-29 | $130.58 | $132.67 | $129.69 | $130.96 | $130.96 | 398,593 |
| 2024-07-26 | $129.38 | $131.25 | $127.95 | $129.24 | $129.24 | 405,489 |
| 2024-07-25 | $129.27 | $130.00 | $125.75 | $126.81 | $126.81 | 638,578 |
| 2024-07-24 | $135.91 | $136.34 | $129.53 | $129.95 | $129.95 | 482,760 |
| 2024-07-23 | $137.09 | $138.90 | $136.65 | $137.71 | $137.71 | 299,365 |
| 2024-07-22 | $137.93 | $138.64 | $135.18 | $138.39 | $138.39 | 439,675 |
| 2024-07-19 | $138.34 | $138.82 | $134.01 | $134.87 | $134.87 | 448,823 |
| 2024-07-18 | $140.88 | $140.88 | $135.20 | $138.81 | $138.81 | 598,813 |
| 2024-07-17 | $140.12 | $140.65 | $138.06 | $138.75 | $138.75 | 570,137 |
| 2024-07-16 | $140.83 | $142.83 | $140.18 | $142.65 | $142.65 | 426,286 |
| 2024-07-15 | $137.86 | $141.94 | $137.37 | $139.81 | $139.81 | 451,533 |
| 2024-07-12 | $136.29 | $139.00 | $134.90 | $136.96 | $136.96 | 298,338 |
| 2024-07-11 | $137.57 | $137.75 | $134.11 | $135.22 | $135.22 | 332,248 |
| 2024-07-10 | $136.35 | $136.95 | $134.70 | $136.60 | $136.60 | 799,409 |
| 2024-07-09 | $131.49 | $138.65 | $131.40 | $135.46 | $135.46 | 736,827 |
| 2024-07-08 | $130.41 | $131.22 | $129.40 | $130.43 | $130.43 | 322,672 |
| 2024-07-05 | $128.82 | $129.75 | $127.91 | $129.30 | $129.30 | 413,656 |
| 2024-07-03 | $129.86 | $130.18 | $128.30 | $128.57 | $128.57 | 294,986 |
| 2024-07-02 | $127.14 | $130.29 | $127.14 | $129.77 | $129.77 | 354,234 |
| 2024-07-01 | $127.83 | $128.07 | $125.81 | $127.29 | $127.29 | 407,276 |
| 2024-06-28 | $127.86 | $130.04 | $126.33 | $127.66 | $127.66 | 666,308 |
| 2024-06-27 | $126.80 | $127.32 | $125.03 | $126.81 | $126.81 | 397,049 |
| 2024-06-26 | $125.90 | $127.86 | $125.39 | $126.86 | $126.86 | 517,367 |
| 2024-06-25 | $123.77 | $126.68 | $122.87 | $126.60 | $126.60 | 398,664 |
| 2024-06-24 | $124.31 | $125.34 | $122.98 | $123.10 | $123.10 | 544,927 |
| 2024-06-21 | $123.71 | $126.93 | $122.66 | $125.96 | $125.96 | 1,938,885 |
| 2024-06-20 | $126.98 | $128.11 | $123.74 | $124.85 | $124.85 | 526,892 |
| 2024-06-18 | $125.90 | $128.64 | $125.90 | $127.15 | $127.15 | 637,019 |
| 2024-06-17 | $122.69 | $125.64 | $122.34 | $125.51 | $125.51 | 386,647 |
| 2024-06-14 | $122.45 | $123.16 | $121.62 | $122.56 | $122.56 | 225,042 |
| 2024-06-13 | $124.01 | $125.19 | $123.12 | $124.04 | $124.04 | 392,951 |
| 2024-06-12 | $120.91 | $124.86 | $120.38 | $123.74 | $123.74 | 493,049 |
| 2024-06-11 | $119.58 | $119.98 | $118.89 | $119.73 | $119.73 | 358,018 |
| 2024-06-10 | $116.13 | $119.76 | $115.60 | $119.52 | $119.52 | 425,477 |
| 2024-06-07 | $118.29 | $119.70 | $117.19 | $117.52 | $117.52 | 297,794 |
| 2024-06-06 | $117.03 | $120.30 | $116.86 | $118.87 | $118.87 | 587,587 |
| 2024-06-05 | $115.60 | $117.64 | $114.69 | $117.00 | $117.00 | 480,789 |
| 2024-06-04 | $114.08 | $114.75 | $113.44 | $114.15 | $114.15 | 288,089 |
| 2024-06-03 | $115.23 | $115.91 | $114.14 | $114.61 | $114.61 | 399,746 |
| 2024-05-31 | $114.59 | $115.55 | $112.41 | $114.70 | $114.70 | 475,734 |
| 2024-05-30 | $115.02 | $115.47 | $113.66 | $114.76 | $114.76 | 353,533 |
| 2024-05-29 | $114.83 | $116.51 | $113.51 | $115.14 | $115.14 | 472,461 |
| 2024-05-28 | $114.98 | $117.12 | $114.12 | $116.69 | $116.69 | 551,125 |
| 2024-05-24 | $115.33 | $116.14 | $114.15 | $114.46 | $114.46 | 409,422 |
| 2024-05-23 | $115.70 | $115.70 | $113.21 | $114.06 | $114.06 | 414,867 |
| 2024-05-22 | $114.21 | $115.18 | $113.45 | $114.62 | $114.62 | 439,237 |
| 2024-05-21 | $111.52 | $114.20 | $110.59 | $113.72 | $113.72 | 413,400 |
| 2024-05-20 | $110.38 | $113.83 | $110.38 | $112.99 | $112.99 | 431,950 |
| 2024-05-17 | $109.94 | $111.43 | $108.68 | $110.02 | $110.02 | 478,130 |
| 2024-05-16 | $110.34 | $112.67 | $110.34 | $112.22 | $112.22 | 427,185 |
| 2024-05-15 | $111.62 | $112.67 | $109.89 | $112.40 | $112.40 | 574,222 |
| 2024-05-14 | $108.18 | $111.74 | $107.71 | $110.67 | $110.67 | 801,044 |
| 2024-05-13 | $106.14 | $108.25 | $105.53 | $107.78 | $107.78 | 597,067 |
| 2024-05-10 | $104.07 | $107.01 | $103.31 | $106.13 | $106.13 | 676,647 |
| 2024-05-09 | $102.65 | $104.16 | $101.40 | $103.78 | $103.78 | 702,191 |
| 2024-05-08 | $102.89 | $103.30 | $97.77 | $102.24 | $102.24 | 1,551,671 |
| 2024-05-07 | $90.96 | $92.49 | $90.29 | $91.13 | $91.13 | 809,815 |
| 2024-05-06 | $89.01 | $90.03 | $88.57 | $90.02 | $90.02 | 519,914 |
| 2024-05-03 | $87.67 | $88.88 | $86.67 | $88.48 | $88.48 | 325,867 |
| 2024-05-02 | $85.12 | $86.84 | $84.56 | $85.91 | $85.91 | 389,027 |
| 2024-05-01 | $86.63 | $87.70 | $83.92 | $84.00 | $84.00 | 534,125 |
| 2024-04-30 | $89.52 | $90.52 | $88.50 | $88.57 | $88.57 | 315,763 |
| 2024-04-29 | $88.53 | $90.94 | $88.53 | $90.30 | $90.30 | 251,418 |
| 2024-04-26 | $87.22 | $89.10 | $87.22 | $88.53 | $88.53 | 203,839 |
| 2024-04-25 | $86.08 | $88.26 | $86.08 | $87.31 | $87.31 | 230,016 |
| 2024-04-24 | $85.48 | $87.19 | $85.40 | $86.29 | $86.29 | 429,495 |
| 2024-04-23 | $84.51 | $85.48 | $84.01 | $84.25 | $84.25 | 386,363 |
| 2024-04-22 | $82.91 | $85.20 | $82.03 | $84.47 | $84.47 | 475,728 |
| 2024-04-19 | $82.76 | $83.59 | $81.30 | $82.02 | $82.02 | 269,475 |
| 2024-04-18 | $85.00 | $85.00 | $82.96 | $83.25 | $83.25 | 232,658 |
| 2024-04-17 | $86.11 | $86.83 | $85.25 | $85.25 | $85.25 | 264,622 |
| 2024-04-16 | $86.56 | $86.94 | $85.76 | $85.81 | $85.81 | 261,934 |
| 2024-04-15 | $89.00 | $89.24 | $86.35 | $86.97 | $86.97 | 274,493 |
| 2024-04-12 | $89.11 | $89.68 | $87.61 | $88.56 | $88.56 | 422,654 |
| 2024-04-11 | $90.57 | $90.87 | $89.43 | $90.85 | $90.85 | 315,130 |
| 2024-04-10 | $92.09 | $92.66 | $89.53 | $90.17 | $90.17 | 279,119 |
| 2024-04-09 | $92.79 | $93.70 | $92.38 | $93.56 | $93.56 | 246,155 |
| 2024-04-08 | $92.00 | $93.19 | $91.67 | $91.70 | $91.70 | 201,254 |
| 2024-04-05 | $90.16 | $91.82 | $89.98 | $91.77 | $91.77 | 272,844 |
| 2024-04-04 | $93.00 | $93.56 | $89.92 | $90.45 | $90.45 | 217,384 |
| 2024-04-03 | $90.51 | $92.25 | $90.51 | $91.65 | $91.65 | 322,214 |
| 2024-04-02 | $91.23 | $91.83 | $90.10 | $91.70 | $91.70 | 307,730 |
| 2024-04-01 | $92.56 | $93.96 | $91.43 | $91.87 | $91.87 | 383,256 |
| 2024-03-28 | $91.93 | $92.78 | $91.73 | $92.56 | $92.56 | 253,461 |
| 2024-03-27 | $90.09 | $91.95 | $89.77 | $91.94 | $91.94 | 207,650 |
| 2024-03-26 | $90.11 | $91.09 | $89.32 | $89.35 | $89.35 | 213,543 |
| 2024-03-25 | $90.08 | $90.97 | $89.74 | $90.28 | $90.28 | 214,822 |
| 2024-03-22 | $90.30 | $91.27 | $90.05 | $90.87 | $90.87 | 303,277 |
| 2024-03-21 | $91.97 | $92.35 | $90.23 | $90.24 | $90.24 | 320,568 |
| 2024-03-20 | $89.47 | $90.83 | $88.51 | $90.52 | $90.52 | 318,429 |
| 2024-03-19 | $88.11 | $89.26 | $87.39 | $88.63 | $88.63 | 307,781 |
| 2024-03-18 | $89.56 | $91.12 | $88.87 | $88.90 | $88.90 | 365,196 |
| 2024-03-15 | $89.48 | $90.27 | $88.56 | $88.67 | $88.67 | 918,290 |
| 2024-03-14 | $91.44 | $91.78 | $89.05 | $89.89 | $89.89 | 574,613 |
| 2024-03-13 | $92.71 | $93.40 | $91.39 | $91.53 | $91.53 | 318,135 |
| 2024-03-12 | $93.84 | $93.89 | $92.44 | $93.47 | $93.47 | 235,881 |
| 2024-03-11 | $91.66 | $93.17 | $91.27 | $92.75 | $92.75 | 290,550 |
| 2024-03-08 | $94.58 | $94.99 | $92.45 | $92.51 | $92.51 | 269,567 |
| 2024-03-07 | $92.37 | $95.55 | $92.37 | $94.26 | $94.26 | 343,080 |
| 2024-03-06 | $90.59 | $92.86 | $90.31 | $91.27 | $91.27 | 403,396 |
| 2024-03-05 | $91.23 | $91.40 | $88.70 | $89.34 | $89.34 | 528,177 |
| 2024-03-04 | $94.24 | $94.24 | $92.07 | $92.16 | $92.16 | 372,573 |
| 2024-03-01 | $92.67 | $93.40 | $91.75 | $93.23 | $93.23 | 429,942 |
| 2024-02-29 | $89.81 | $91.97 | $89.53 | $91.82 | $91.82 | 760,053 |
| 2024-02-28 | $90.05 | $90.60 | $89.33 | $89.83 | $89.83 | 382,414 |
| 2024-02-27 | $92.16 | $93.40 | $91.22 | $91.30 | $91.30 | 729,527 |
| 2024-02-26 | $92.02 | $93.08 | $91.86 | $91.97 | $91.97 | 352,630 |
| 2024-02-23 | $91.91 | $92.81 | $91.23 | $91.96 | $91.96 | 330,010 |
| 2024-02-22 | $92.31 | $92.56 | $91.13 | $91.75 | $91.75 | 347,354 |
| 2024-02-21 | $89.36 | $90.69 | $89.36 | $90.37 | $90.37 | 431,449 |
| 2024-02-20 | $89.06 | $90.49 | $89.05 | $89.98 | $89.98 | 392,121 |
| 2024-02-16 | $91.52 | $92.34 | $90.25 | $90.27 | $90.27 | 381,289 |
| 2024-02-15 | $91.11 | $92.80 | $90.92 | $91.63 | $91.63 | 420,227 |
| 2024-02-14 | $90.03 | $91.35 | $89.53 | $90.74 | $90.74 | 713,285 |
| 2024-02-13 | $89.58 | $90.45 | $87.85 | $88.83 | $88.83 | 902,616 |
| 2024-02-12 | $93.25 | $94.34 | $91.56 | $92.14 | $92.14 | 511,446 |
| 2024-02-09 | $93.16 | $94.24 | $92.17 | $93.06 | $93.06 | 725,499 |
| 2024-02-08 | $91.09 | $95.87 | $90.46 | $93.24 | $93.24 | 1,148,006 |
| 2024-02-07 | $90.01 | $93.04 | $87.69 | $89.86 | $89.86 | 2,664,132 |
| 2024-02-06 | $78.67 | $79.47 | $77.49 | $78.42 | $78.42 | 859,561 |
| 2024-02-05 | $76.98 | $79.08 | $76.58 | $78.71 | $78.71 | 428,109 |
| 2024-02-02 | $76.53 | $76.84 | $75.92 | $76.70 | $76.70 | 343,896 |
| 2024-02-01 | $77.55 | $77.55 | $76.07 | $76.97 | $76.97 | 314,321 |
| 2024-01-31 | $78.00 | $79.02 | $77.00 | $77.20 | $77.20 | 365,973 |
| 2024-01-30 | $79.96 | $80.55 | $78.08 | $78.53 | $78.53 | 532,569 |
| 2024-01-29 | $80.06 | $80.57 | $79.10 | $80.38 | $80.38 | 306,020 |
| 2024-01-26 | $82.16 | $82.43 | $79.84 | $80.06 | $80.06 | 311,901 |
| 2024-01-25 | $84.25 | $84.41 | $82.31 | $82.70 | $82.70 | 264,133 |
| 2024-01-24 | $83.86 | $83.93 | $82.18 | $82.82 | $82.82 | 252,341 |
| 2024-01-23 | $82.09 | $83.79 | $81.90 | $83.74 | $83.74 | 313,229 |
| 2024-01-22 | $81.08 | $82.29 | $81.08 | $81.82 | $81.82 | 323,226 |
| 2024-01-19 | $80.67 | $81.74 | $79.40 | $80.68 | $80.68 | 413,862 |
| 2024-01-18 | $78.53 | $79.71 | $78.04 | $79.51 | $79.51 | 495,794 |
| 2024-01-17 | $77.29 | $77.48 | $76.00 | $77.00 | $77.00 | 332,596 |
| 2024-01-16 | $77.84 | $78.33 | $76.89 | $78.11 | $78.11 | 289,487 |
| 2024-01-12 | $79.20 | $79.43 | $77.74 | $78.17 | $78.17 | 195,091 |
| 2024-01-11 | $79.18 | $79.99 | $77.93 | $78.78 | $78.78 | 208,904 |
| 2024-01-10 | $79.17 | $79.44 | $77.25 | $79.39 | $79.39 | 238,552 |
| 2024-01-09 | $79.79 | $80.36 | $78.92 | $79.37 | $79.37 | 200,300 |
| 2024-01-08 | $78.30 | $80.86 | $78.30 | $80.78 | $80.78 | 309,057 |
| 2024-01-05 | $78.20 | $79.14 | $77.26 | $77.78 | $77.78 | 553,305 |
| 2024-01-04 | $78.90 | $79.46 | $77.84 | $78.24 | $78.24 | 389,269 |
| 2024-01-03 | $80.13 | $81.05 | $79.66 | $80.26 | $80.26 | 368,250 |
| 2024-01-02 | $82.40 | $82.40 | $80.70 | $81.68 | $81.68 | 304,080 |
| 2023-12-29 | $84.19 | $84.63 | $83.15 | $83.19 | $83.19 | 277,805 |
| 2023-12-28 | $84.31 | $84.64 | $83.82 | $84.34 | $84.34 | 179,810 |
| 2023-12-27 | $84.89 | $84.89 | $83.90 | $84.38 | $84.38 | 151,077 |
| 2023-12-26 | $84.47 | $85.17 | $83.86 | $84.55 | $84.55 | 181,859 |
| 2023-12-22 | $84.34 | $85.10 | $84.00 | $84.06 | $84.06 | 173,133 |
| 2023-12-21 | $83.20 | $83.99 | $82.96 | $83.82 | $83.82 | 182,852 |
| 2023-12-20 | $83.23 | $84.29 | $81.90 | $81.95 | $81.95 | 273,374 |
| 2023-12-19 | $83.68 | $84.08 | $82.73 | $83.73 | $83.73 | 350,509 |
| 2023-12-18 | $83.81 | $83.81 | $82.43 | $83.46 | $83.46 | 284,531 |
| 2023-12-15 | $85.47 | $85.83 | $83.38 | $83.81 | $83.81 | 808,293 |
| 2023-12-14 | $82.18 | $85.09 | $82.04 | $85.02 | $85.02 | 410,890 |
| 2023-12-13 | $80.31 | $81.47 | $79.38 | $81.29 | $81.29 | 359,579 |
| 2023-12-12 | $81.09 | $81.23 | $79.85 | $80.16 | $80.16 | 294,268 |
| 2023-12-11 | $78.72 | $81.56 | $78.59 | $81.39 | $81.39 | 300,336 |
| 2023-12-08 | $78.52 | $79.81 | $78.50 | $78.53 | $78.53 | 545,389 |
| 2023-12-07 | $77.98 | $78.59 | $77.46 | $78.56 | $78.56 | 284,243 |
| 2023-12-06 | $78.74 | $79.40 | $77.44 | $77.73 | $77.73 | 290,438 |
| 2023-12-05 | $76.38 | $78.26 | $75.80 | $78.10 | $78.10 | 499,485 |
| 2023-12-04 | $75.77 | $77.19 | $75.57 | $77.02 | $77.02 | 339,059 |
| 2023-12-01 | $75.93 | $76.50 | $75.30 | $76.18 | $76.18 | 385,732 |
| 2023-11-30 | $76.92 | $76.92 | $74.83 | $75.91 | $75.91 | 526,318 |
| 2023-11-29 | $77.79 | $78.60 | $76.52 | $76.67 | $76.67 | 406,922 |
| 2023-11-28 | $76.40 | $77.22 | $76.23 | $76.98 | $76.98 | 448,547 |
| 2023-11-27 | $76.01 | $77.14 | $75.54 | $76.87 | $76.87 | 454,830 |
| 2023-11-24 | $75.78 | $77.34 | $75.54 | $76.24 | $76.24 | 220,096 |
| 2023-11-22 | $76.26 | $77.36 | $75.76 | $75.85 | $75.85 | 468,296 |
| 2023-11-21 | $75.34 | $75.79 | $74.80 | $75.67 | $75.67 | 436,365 |
| 2023-11-20 | $75.65 | $76.69 | $75.41 | $76.49 | $76.49 | 422,972 |
| 2023-11-17 | $76.17 | $76.77 | $75.56 | $75.62 | $75.62 | 391,692 |
| 2023-11-16 | $75.30 | $75.99 | $74.86 | $75.82 | $75.82 | 338,128 |
| 2023-11-15 | $75.54 | $76.89 | $75.00 | $75.91 | $75.91 | 375,532 |
| 2023-11-14 | $74.00 | $75.02 | $73.74 | $75.01 | $75.01 | 416,708 |
| 2023-11-13 | $72.39 | $72.76 | $71.60 | $72.16 | $72.16 | 545,209 |
| 2023-11-10 | $70.43 | $73.79 | $70.00 | $73.03 | $73.03 | 449,525 |
| 2023-11-09 | $72.37 | $72.44 | $69.23 | $69.39 | $69.39 | 491,416 |
| 2023-11-08 | $73.00 | $73.12 | $71.41 | $72.03 | $72.03 | 545,116 |
| 2023-11-07 | $72.37 | $74.00 | $72.21 | $72.57 | $72.57 | 578,055 |
| 2023-11-06 | $70.15 | $73.44 | $70.05 | $73.05 | $73.05 | 866,023 |
| 2023-11-03 | $68.00 | $70.73 | $65.08 | $70.56 | $70.56 | 1,205,134 |
| 2023-11-02 | $69.47 | $70.61 | $68.21 | $70.37 | $70.37 | 972,290 |
| 2023-11-01 | $68.65 | $69.82 | $66.20 | $67.94 | $67.94 | 1,145,023 |
| 2023-10-31 | $66.08 | $67.40 | $65.70 | $66.93 | $66.93 | 666,315 |
| 2023-10-30 | $65.97 | $66.22 | $65.02 | $66.01 | $66.01 | 510,548 |
| 2023-10-27 | $67.49 | $67.93 | $66.16 | $66.34 | $66.34 | 398,337 |
| 2023-10-26 | $66.92 | $68.24 | $66.92 | $67.36 | $67.36 | 488,162 |
| 2023-10-25 | $66.37 | $66.99 | $65.69 | $66.92 | $66.92 | 914,262 |
| 2023-10-24 | $67.01 | $67.20 | $65.66 | $67.10 | $67.10 | 494,462 |
| 2023-10-23 | $67.33 | $67.50 | $66.55 | $66.87 | $66.87 | 537,534 |
| 2023-10-20 | $68.17 | $68.74 | $67.40 | $67.74 | $67.74 | 421,728 |
| 2023-10-19 | $69.93 | $70.54 | $68.00 | $68.17 | $68.17 | 582,299 |
| 2023-10-18 | $70.23 | $70.42 | $69.22 | $69.43 | $69.43 | 322,376 |
| 2023-10-17 | $70.50 | $71.80 | $70.12 | $71.37 | $71.37 | 302,953 |
| 2023-10-16 | $70.62 | $71.90 | $70.23 | $71.17 | $71.17 | 253,774 |
| 2023-10-13 | $72.47 | $72.62 | $70.43 | $70.58 | $70.58 | 201,415 |
| 2023-10-12 | $72.25 | $72.83 | $71.70 | $72.56 | $72.56 | 352,175 |
| 2023-10-11 | $71.54 | $72.14 | $71.00 | $72.01 | $72.01 | 405,683 |
| 2023-10-10 | $70.21 | $72.18 | $70.16 | $71.28 | $71.28 | 333,720 |
| 2023-10-09 | $71.38 | $71.71 | $70.23 | $70.42 | $70.42 | 354,703 |
| 2023-10-06 | $71.15 | $73.03 | $70.98 | $72.44 | $72.44 | 372,891 |
| 2023-10-05 | $71.49 | $71.84 | $70.82 | $71.36 | $71.36 | 442,543 |
| 2023-10-04 | $72.04 | $72.39 | $70.84 | $71.31 | $71.31 | 670,593 |
| 2023-10-03 | $72.44 | $73.23 | $71.64 | $71.75 | $71.75 | 411,952 |
| 2023-10-02 | $74.04 | $74.87 | $72.58 | $73.02 | $73.02 | 342,764 |
| 2023-09-29 | $74.66 | $75.18 | $73.75 | $73.96 | $73.96 | 341,448 |
| 2023-09-28 | $71.87 | $74.16 | $71.73 | $74.04 | $74.04 | 416,804 |
| 2023-09-27 | $72.48 | $72.70 | $71.41 | $71.97 | $71.97 | 234,781 |
| 2023-09-26 | $71.38 | $72.73 | $71.38 | $71.83 | $71.83 | 319,276 |
| 2023-09-25 | $71.50 | $72.57 | $71.13 | $72.10 | $72.10 | 267,987 |
| 2023-09-22 | $72.07 | $72.63 | $71.75 | $71.80 | $71.80 | 236,485 |
| 2023-09-21 | $71.27 | $72.61 | $71.27 | $71.68 | $71.68 | 262,519 |
| 2023-09-20 | $73.39 | $74.17 | $71.94 | $72.04 | $72.04 | 263,421 |
| 2023-09-19 | $73.89 | $73.89 | $72.60 | $73.44 | $73.44 | 269,332 |
| 2023-09-18 | $73.05 | $74.82 | $73.05 | $73.85 | $73.85 | 618,792 |
| 2023-09-15 | $73.09 | $73.64 | $72.54 | $73.17 | $73.17 | 1,487,024 |
| 2023-09-14 | $73.14 | $73.74 | $72.48 | $73.40 | $73.40 | 486,002 |
| 2023-09-13 | $74.05 | $74.47 | $72.09 | $72.18 | $72.18 | 521,700 |
| 2023-09-12 | $73.10 | $78.30 | $72.72 | $73.59 | $73.59 | 1,428,077 |
| 2023-09-11 | $74.32 | $74.32 | $72.62 | $73.58 | $73.58 | 386,765 |
| 2023-09-08 | $73.52 | $73.88 | $73.07 | $73.50 | $73.50 | 386,537 |
| 2023-09-07 | $75.76 | $75.76 | $71.87 | $73.65 | $73.65 | 892,048 |
| 2023-09-06 | $79.53 | $80.29 | $77.28 | $77.29 | $77.29 | 575,539 |
| 2023-09-05 | $82.40 | $82.40 | $78.80 | $79.40 | $79.40 | 586,788 |
| 2023-09-01 | $82.59 | $83.18 | $81.95 | $82.92 | $82.92 | 175,374 |
| 2023-08-31 | $80.88 | $82.65 | $80.86 | $82.04 | $82.04 | 352,555 |
| 2023-08-30 | $80.27 | $81.67 | $79.96 | $81.10 | $81.10 | 296,680 |
| 2023-08-29 | $79.00 | $80.77 | $78.88 | $80.42 | $80.42 | 531,685 |
| 2023-08-28 | $78.64 | $79.71 | $78.45 | $79.45 | $79.45 | 316,624 |
| 2023-08-25 | $77.21 | $78.32 | $76.37 | $78.22 | $78.22 | 317,865 |
| 2023-08-24 | $80.64 | $80.81 | $76.92 | $77.07 | $77.07 | 342,128 |
| 2023-08-23 | $78.25 | $80.26 | $77.83 | $79.93 | $79.93 | 374,578 |
| 2023-08-22 | $79.59 | $79.70 | $78.46 | $78.61 | $78.61 | 323,729 |
| 2023-08-21 | $78.14 | $79.47 | $77.91 | $79.14 | $79.14 | 275,689 |
| 2023-08-18 | $77.27 | $78.53 | $77.05 | $78.18 | $78.18 | 447,851 |
| 2023-08-17 | $78.18 | $78.74 | $76.83 | $77.91 | $77.91 | 510,890 |
| 2023-08-16 | $78.85 | $79.23 | $78.10 | $78.17 | $78.17 | 278,329 |
| 2023-08-15 | $79.97 | $79.99 | $78.92 | $79.10 | $79.10 | 381,777 |
| 2023-08-14 | $79.77 | $80.90 | $79.51 | $80.58 | $80.58 | 473,425 |
| 2023-08-11 | $81.44 | $82.25 | $80.19 | $80.35 | $80.35 | 374,951 |
| 2023-08-10 | $83.12 | $83.58 | $82.31 | $82.34 | $82.34 | 469,809 |
| 2023-08-09 | $82.66 | $83.24 | $81.45 | $82.34 | $82.34 | 450,514 |
| 2023-08-08 | $83.93 | $84.17 | $81.81 | $82.91 | $82.91 | 638,075 |
| 2023-08-07 | $82.54 | $85.08 | $82.25 | $85.04 | $85.04 | 718,115 |
| 2023-08-04 | $83.73 | $84.65 | $81.01 | $82.55 | $82.55 | 1,171,725 |
| 2023-08-03 | $79.26 | $81.01 | $78.54 | $79.86 | $79.86 | 862,914 |
| 2023-08-02 | $80.35 | $80.56 | $78.98 | $80.26 | $80.26 | 524,312 |
| 2023-08-01 | $80.20 | $81.90 | $79.98 | $81.25 | $81.25 | 442,280 |
| 2023-07-31 | $81.43 | $82.66 | $80.59 | $80.80 | $80.80 | 317,828 |
| 2023-07-28 | $80.60 | $81.81 | $79.81 | $81.54 | $81.54 | 407,461 |
| 2023-07-27 | $79.45 | $81.15 | $79.03 | $79.45 | $79.45 | 496,976 |
| 2023-07-26 | $77.70 | $78.99 | $77.61 | $78.18 | $78.18 | 425,195 |
| 2023-07-25 | $77.59 | $78.88 | $77.59 | $78.57 | $78.57 | 295,586 |
| 2023-07-24 | $77.68 | $78.75 | $77.18 | $77.40 | $77.40 | 442,384 |
| 2023-07-21 | $78.04 | $78.27 | $76.73 | $77.87 | $77.87 | 759,343 |
| 2023-07-20 | $78.66 | $79.14 | $76.74 | $77.14 | $77.14 | 418,225 |
| 2023-07-19 | $79.88 | $79.88 | $78.52 | $79.34 | $79.34 | 560,696 |
| 2023-07-18 | $79.63 | $79.92 | $78.66 | $79.51 | $79.51 | 379,886 |
| 2023-07-17 | $79.13 | $80.63 | $78.73 | $79.97 | $79.97 | 394,099 |
| 2023-07-14 | $81.99 | $81.99 | $78.79 | $79.07 | $79.07 | 612,145 |
| 2023-07-13 | $82.70 | $83.00 | $79.94 | $81.70 | $81.70 | 834,308 |
| 2023-07-12 | $82.15 | $83.43 | $81.95 | $82.82 | $82.82 | 391,685 |
| 2023-07-11 | $79.86 | $81.25 | $79.43 | $81.09 | $81.09 | 376,430 |
| 2023-07-10 | $79.75 | $81.19 | $79.73 | $80.41 | $80.41 | 506,948 |
| 2023-07-07 | $80.00 | $80.96 | $79.29 | $79.65 | $79.65 | 671,096 |
| 2023-07-06 | $78.03 | $79.71 | $77.59 | $79.53 | $79.53 | 470,905 |
| 2023-07-05 | $80.33 | $80.37 | $79.04 | $79.33 | $79.33 | 434,716 |
| 2023-07-03 | $81.03 | $81.49 | $79.82 | $81.16 | $81.16 | 205,625 |
| 2023-06-30 | $80.15 | $81.43 | $79.53 | $81.01 | $81.01 | 595,135 |
| 2023-06-29 | $78.79 | $79.73 | $78.03 | $79.69 | $79.69 | 402,194 |
| 2023-06-28 | $77.23 | $78.90 | $76.65 | $78.74 | $78.74 | 548,911 |
| 2023-06-27 | $75.08 | $78.75 | $74.75 | $78.62 | $78.62 | 445,289 |
| 2023-06-26 | $74.43 | $75.89 | $74.43 | $74.82 | $74.82 | 357,596 |
| 2023-06-23 | $75.16 | $75.63 | $73.67 | $73.81 | $73.81 | 511,214 |
| 2023-06-22 | $75.59 | $76.45 | $75.26 | $76.02 | $76.02 | 447,941 |
| 2023-06-21 | $76.91 | $76.91 | $75.88 | $75.93 | $75.93 | 538,076 |
| 2023-06-20 | $76.44 | $77.24 | $75.35 | $77.15 | $77.15 | 510,202 |
| 2023-06-16 | $77.85 | $77.91 | $76.27 | $77.14 | $77.14 | 882,664 |
| 2023-06-15 | $77.49 | $77.88 | $76.57 | $77.10 | $77.10 | 554,980 |
| 2023-06-14 | $78.54 | $79.11 | $77.05 | $78.16 | $78.16 | 531,010 |
| 2023-06-13 | $79.18 | $79.72 | $78.28 | $79.14 | $79.14 | 417,576 |
| 2023-06-12 | $77.50 | $79.18 | $77.11 | $78.55 | $78.55 | 526,871 |
| 2023-06-09 | $77.66 | $77.86 | $76.41 | $76.83 | $76.83 | 446,779 |
| 2023-06-08 | $77.86 | $78.43 | $76.68 | $77.13 | $77.13 | 491,631 |
| 2023-06-07 | $77.79 | $79.11 | $76.22 | $77.32 | $77.32 | 724,518 |
| 2023-06-06 | $76.45 | $78.11 | $76.34 | $77.30 | $77.30 | 379,869 |
| 2023-06-05 | $78.61 | $78.70 | $76.00 | $76.65 | $76.65 | 578,394 |
| 2023-06-02 | $79.21 | $79.88 | $77.31 | $79.53 | $79.53 | 451,626 |
| 2023-06-01 | $78.28 | $78.88 | $76.33 | $78.63 | $78.63 | 531,305 |
| 2023-05-31 | $76.42 | $78.06 | $76.19 | $77.68 | $77.68 | 892,066 |
| 2023-05-30 | $79.80 | $80.11 | $76.78 | $77.52 | $77.52 | 457,276 |
| 2023-05-26 | $75.49 | $78.94 | $75.49 | $78.66 | $78.66 | 508,798 |
| 2023-05-25 | $75.40 | $76.00 | $74.72 | $75.30 | $75.30 | 480,183 |
| 2023-05-24 | $74.62 | $75.33 | $73.88 | $74.29 | $74.29 | 451,406 |
| 2023-05-23 | $76.21 | $76.89 | $75.33 | $75.75 | $75.75 | 489,896 |
| 2023-05-22 | $75.98 | $77.58 | $75.60 | $77.04 | $77.04 | 569,263 |
| 2023-05-19 | $79.17 | $79.22 | $77.96 | $78.11 | $78.11 | 407,374 |
| 2023-05-18 | $79.35 | $79.82 | $78.68 | $79.30 | $79.30 | 373,432 |
| 2023-05-17 | $77.94 | $79.40 | $77.70 | $79.05 | $79.05 | 439,026 |
| 2023-05-16 | $79.61 | $80.08 | $77.48 | $77.56 | $77.56 | 439,231 |
| 2023-05-15 | $78.49 | $80.08 | $77.86 | $80.06 | $80.06 | 370,215 |
| 2023-05-12 | $78.79 | $79.18 | $77.72 | $78.52 | $78.52 | 357,861 |
| 2023-05-11 | $78.69 | $79.19 | $77.17 | $78.28 | $78.28 | 436,777 |
| 2023-05-10 | $78.06 | $79.29 | $77.34 | $78.93 | $78.93 | 502,070 |
| 2023-05-09 | $76.92 | $77.41 | $75.85 | $77.12 | $77.12 | 679,419 |
| 2023-05-08 | $79.21 | $79.99 | $77.31 | $78.03 | $78.03 | 635,229 |
| 2023-05-05 | $78.90 | $80.51 | $76.70 | $79.46 | $79.46 | 1,760,760 |
| 2023-05-04 | $83.94 | $84.34 | $81.87 | $82.33 | $82.33 | 1,147,155 |
| 2023-05-03 | $85.08 | $86.23 | $84.60 | $84.85 | $84.85 | 484,501 |
| 2023-05-02 | $85.33 | $85.97 | $84.10 | $85.38 | $85.38 | 444,228 |
| 2023-05-01 | $85.79 | $86.64 | $84.71 | $85.05 | $85.05 | 471,908 |
| 2023-04-28 | $85.35 | $86.00 | $84.21 | $85.79 | $85.79 | 549,667 |
| 2023-04-27 | $83.25 | $84.86 | $81.94 | $84.77 | $84.77 | 565,341 |
| 2023-04-26 | $84.40 | $85.34 | $83.84 | $83.98 | $83.98 | 485,184 |
| 2023-04-25 | $86.13 | $86.20 | $83.77 | $84.07 | $84.07 | 617,667 |
| 2023-04-24 | $87.50 | $87.83 | $86.11 | $86.71 | $86.71 | 612,342 |
| 2023-04-21 | $88.81 | $88.81 | $87.55 | $88.00 | $88.00 | 407,841 |
| 2023-04-20 | $88.38 | $89.63 | $88.23 | $88.75 | $88.75 | 474,643 |
| 2023-04-19 | $88.24 | $89.12 | $87.65 | $89.07 | $89.07 | 344,432 |
| 2023-04-18 | $90.13 | $90.44 | $88.00 | $88.83 | $88.83 | 462,966 |
| 2023-04-17 | $89.03 | $91.15 | $87.97 | $89.40 | $89.40 | 1,098,452 |
| 2023-04-14 | $90.77 | $92.18 | $88.76 | $89.17 | $89.17 | 986,638 |
| 2023-04-13 | $89.69 | $91.24 | $89.56 | $90.90 | $90.90 | 963,721 |
| 2023-04-12 | $88.23 | $91.73 | $87.90 | $89.28 | $89.28 | 3,291,344 |
| 2023-04-11 | $103.65 | $103.90 | $101.42 | $101.82 | $101.82 | 433,753 |
| 2023-04-10 | $101.78 | $103.81 | $101.78 | $103.30 | $103.30 | 310,985 |
| 2023-04-06 | $102.00 | $102.87 | $101.39 | $102.74 | $102.74 | 702,929 |
| 2023-04-05 | $104.86 | $104.97 | $101.71 | $102.65 | $102.65 | 824,290 |
| 2023-04-04 | $107.74 | $107.74 | $104.75 | $105.60 | $105.60 | 414,015 |
| 2023-04-03 | $109.16 | $109.75 | $106.84 | $107.62 | $107.62 | 465,152 |
| 2023-03-31 | $108.60 | $109.56 | $108.04 | $109.38 | $109.38 | 496,384 |
| 2023-03-30 | $109.46 | $111.15 | $108.86 | $109.56 | $109.56 | 582,134 |
| 2023-03-29 | $105.81 | $109.35 | $105.76 | $108.59 | $108.59 | 600,339 |
| 2023-03-28 | $106.20 | $106.39 | $101.98 | $104.39 | $104.39 | 583,043 |
| 2023-03-27 | $105.91 | $106.45 | $104.35 | $106.20 | $106.20 | 441,666 |
| 2023-03-24 | $104.88 | $105.73 | $103.44 | $105.59 | $105.59 | 585,467 |
| 2023-03-23 | $104.75 | $106.86 | $104.37 | $105.82 | $105.82 | 444,419 |
| 2023-03-22 | $104.23 | $106.82 | $103.57 | $103.58 | $103.58 | 474,329 |
| 2023-03-21 | $105.38 | $106.00 | $102.94 | $104.48 | $104.48 | 456,786 |
| 2023-03-20 | $103.20 | $104.80 | $102.92 | $104.53 | $104.53 | 323,796 |
| 2023-03-17 | $103.67 | $104.41 | $101.91 | $102.75 | $102.75 | 1,231,169 |
| 2023-03-16 | $99.94 | $103.72 | $99.25 | $103.00 | $103.00 | 371,763 |
| 2023-03-15 | $101.11 | $101.89 | $99.12 | $101.18 | $101.18 | 418,440 |
| 2023-03-14 | $101.53 | $102.90 | $100.92 | $102.52 | $102.52 | 407,835 |
| 2023-03-13 | $99.47 | $101.45 | $99.04 | $99.92 | $99.92 | 366,278 |
| 2023-03-10 | $102.29 | $102.50 | $99.38 | $100.79 | $100.79 | 416,580 |
| 2023-03-09 | $104.02 | $105.77 | $101.73 | $101.86 | $101.86 | 511,205 |
| 2023-03-08 | $103.73 | $104.67 | $103.40 | $104.19 | $104.19 | 282,169 |
| 2023-03-07 | $103.19 | $103.72 | $102.54 | $103.23 | $103.23 | 304,774 |
| 2023-03-06 | $104.37 | $105.62 | $102.39 | $102.79 | $102.79 | 424,094 |
| 2023-03-03 | $104.16 | $104.63 | $102.94 | $103.74 | $103.74 | 603,967 |
| 2023-03-02 | $102.35 | $104.92 | $101.64 | $104.34 | $104.34 | 366,505 |
| 2023-03-01 | $103.37 | $104.61 | $102.48 | $103.21 | $103.21 | 453,470 |
| 2023-02-28 | $101.67 | $104.04 | $101.36 | $102.75 | $102.75 | 604,183 |
| 2023-02-27 | $103.16 | $103.60 | $102.04 | $102.19 | $102.19 | 320,242 |
| 2023-02-24 | $101.49 | $102.85 | $101.48 | $102.08 | $102.08 | 373,748 |
| 2023-02-23 | $104.00 | $104.24 | $101.72 | $102.77 | $102.77 | 283,912 |
| 2023-02-22 | $101.85 | $103.42 | $101.60 | $101.79 | $101.79 | 391,561 |
| 2023-02-21 | $102.13 | $103.81 | $101.56 | $101.66 | $101.66 | 422,901 |
| 2023-02-17 | $104.62 | $104.62 | $102.16 | $103.53 | $103.53 | 529,105 |
| 2023-02-16 | $104.81 | $106.93 | $104.69 | $104.77 | $104.77 | 419,873 |
| 2023-02-15 | $105.05 | $106.98 | $104.33 | $106.01 | $106.01 | 520,456 |
| 2023-02-14 | $106.26 | $108.42 | $105.61 | $105.85 | $105.85 | 776,122 |
| 2023-02-13 | $104.73 | $107.11 | $103.99 | $106.14 | $106.14 | 565,012 |
| 2023-02-10 | $104.23 | $104.97 | $102.34 | $104.50 | $104.50 | 648,621 |
| 2023-02-09 | $106.15 | $107.04 | $104.31 | $104.98 | $104.98 | 467,955 |
| 2023-02-08 | $105.83 | $107.63 | $104.73 | $105.11 | $105.11 | 566,288 |
| 2023-02-07 | $102.31 | $107.31 | $101.62 | $106.65 | $106.65 | 1,158,221 |
| 2023-02-06 | $100.64 | $104.35 | $99.97 | $102.37 | $102.37 | 863,069 |
| 2023-02-03 | $95.08 | $104.97 | $93.57 | $102.38 | $102.38 | 2,563,694 |
| 2023-02-02 | $92.67 | $95.51 | $91.24 | $94.89 | $94.89 | 1,283,690 |
| 2023-02-01 | $90.61 | $94.06 | $90.42 | $93.24 | $93.24 | 604,844 |
| 2023-01-31 | $88.25 | $90.40 | $88.25 | $90.39 | $90.39 | 472,581 |
| 2023-01-30 | $88.42 | $89.37 | $87.96 | $88.84 | $88.84 | 438,918 |
| 2023-01-27 | $88.90 | $90.21 | $88.83 | $89.70 | $89.70 | 329,916 |
| 2023-01-26 | $89.22 | $90.21 | $88.54 | $90.08 | $90.08 | 353,981 |
| 2023-01-25 | $88.09 | $89.25 | $87.21 | $88.84 | $88.84 | 363,719 |
| 2023-01-24 | $88.78 | $90.27 | $88.48 | $89.07 | $89.07 | 445,792 |
| 2023-01-23 | $87.11 | $90.67 | $86.88 | $89.29 | $89.29 | 479,299 |
| 2023-01-20 | $86.10 | $86.30 | $84.78 | $86.29 | $86.29 | 283,569 |
| 2023-01-19 | $85.28 | $85.71 | $83.32 | $85.11 | $85.11 | 468,756 |
| 2023-01-18 | $86.44 | $87.81 | $85.67 | $85.89 | $85.89 | 438,953 |
| 2023-01-17 | $84.50 | $85.74 | $84.19 | $85.66 | $85.66 | 439,999 |
| 2023-01-13 | $83.69 | $85.33 | $82.87 | $84.89 | $84.89 | 399,758 |
| 2023-01-12 | $83.77 | $85.89 | $82.89 | $84.27 | $84.27 | 626,457 |
| 2023-01-11 | $81.56 | $83.99 | $80.99 | $83.80 | $83.80 | 973,437 |
| 2023-01-10 | $81.01 | $81.97 | $81.01 | $81.29 | $81.29 | 373,011 |
| 2023-01-09 | $79.48 | $81.47 | $78.49 | $80.96 | $80.96 | 411,597 |
| 2023-01-06 | $76.11 | $78.84 | $75.42 | $78.47 | $78.47 | 385,093 |
| 2023-01-05 | $74.91 | $75.59 | $73.98 | $75.43 | $75.43 | 384,261 |
| 2023-01-04 | $73.82 | $75.45 | $73.18 | $75.15 | $75.15 | 479,498 |
| 2023-01-03 | $75.45 | $75.45 | $72.40 | $72.40 | $72.40 | 579,773 |
| 2022-12-30 | $73.18 | $74.53 | $72.45 | $74.48 | $74.48 | 316,823 |
| 2022-12-29 | $73.42 | $75.10 | $73.42 | $74.04 | $74.04 | 354,972 |
| 2022-12-28 | $74.15 | $74.95 | $72.23 | $72.52 | $72.52 | 303,901 |
| 2022-12-27 | $74.70 | $74.78 | $73.80 | $74.30 | $74.30 | 247,300 |
| 2022-12-23 | $75.06 | $75.70 | $74.20 | $74.97 | $74.97 | 229,166 |
| 2022-12-22 | $76.26 | $76.26 | $74.34 | $75.62 | $75.62 | 282,607 |
| 2022-12-21 | $76.62 | $77.77 | $76.33 | $77.43 | $77.43 | 427,064 |
| 2022-12-20 | $75.56 | $76.78 | $75.10 | $76.00 | $76.00 | 389,768 |
| 2022-12-19 | $76.86 | $77.55 | $75.36 | $76.15 | $76.15 | 656,243 |
| 2022-12-16 | $76.94 | $77.46 | $74.48 | $76.81 | $76.81 | 1,121,414 |
| 2022-12-15 | $77.54 | $78.52 | $76.83 | $77.38 | $77.38 | 506,585 |
| 2022-12-14 | $79.10 | $80.69 | $78.26 | $78.55 | $78.55 | 416,428 |
| 2022-12-13 | $80.50 | $81.23 | $78.86 | $79.40 | $79.40 | 423,151 |
| 2022-12-12 | $76.62 | $77.79 | $75.96 | $77.79 | $77.79 | 350,071 |
| 2022-12-09 | $77.17 | $77.95 | $76.81 | $76.85 | $76.85 | 460,605 |
| 2022-12-08 | $74.60 | $78.15 | $74.60 | $77.70 | $77.70 | 851,798 |
| 2022-12-07 | $72.41 | $74.15 | $71.83 | $74.04 | $74.04 | 434,893 |
| 2022-12-06 | $73.76 | $75.17 | $72.44 | $73.22 | $73.22 | 597,695 |
| 2022-12-05 | $73.82 | $74.05 | $73.05 | $73.54 | $73.54 | 313,350 |
| 2022-12-02 | $73.84 | $74.45 | $73.24 | $74.09 | $74.09 | 228,896 |
| 2022-12-01 | $74.95 | $75.52 | $73.64 | $75.14 | $75.14 | 420,065 |
| 2022-11-30 | $70.96 | $74.84 | $69.80 | $74.71 | $74.71 | 730,111 |
| 2022-11-29 | $73.07 | $73.49 | $70.72 | $70.96 | $70.96 | 501,916 |
| 2022-11-28 | $73.93 | $74.87 | $72.51 | $72.85 | $72.85 | 482,851 |
| 2022-11-25 | $76.36 | $76.77 | $74.96 | $75.11 | $75.11 | 180,954 |
| 2022-11-23 | $75.81 | $77.08 | $75.33 | $76.93 | $76.93 | 251,539 |
| 2022-11-22 | $74.58 | $75.96 | $73.97 | $75.91 | $75.91 | 348,904 |
| 2022-11-21 | $75.85 | $76.54 | $73.80 | $73.80 | $73.80 | 352,907 |
| 2022-11-18 | $75.51 | $77.18 | $75.29 | $76.70 | $76.70 | 604,081 |
| 2022-11-17 | $72.77 | $74.75 | $72.52 | $74.35 | $74.35 | 521,452 |
| 2022-11-16 | $76.19 | $76.65 | $74.23 | $74.47 | $74.47 | 457,936 |
| 2022-11-15 | $76.57 | $78.09 | $76.29 | $77.22 | $77.22 | 501,726 |
| 2022-11-14 | $74.89 | $75.68 | $74.54 | $74.85 | $74.85 | 388,866 |
| 2022-11-11 | $73.25 | $75.56 | $72.99 | $74.92 | $74.92 | 490,865 |
| 2022-11-10 | $71.33 | $73.37 | $70.97 | $73.25 | $73.25 | 491,974 |
| 2022-11-09 | $68.74 | $69.09 | $67.82 | $68.50 | $68.50 | 432,192 |
| 2022-11-08 | $68.09 | $69.86 | $67.67 | $69.44 | $69.44 | 707,668 |
| 2022-11-07 | $68.04 | $68.28 | $66.03 | $67.43 | $67.43 | 584,060 |
| 2022-11-04 | $69.54 | $69.75 | $66.80 | $68.17 | $68.17 | 762,954 |
| 2022-11-03 | $69.89 | $69.94 | $66.74 | $67.15 | $67.15 | 984,660 |
| 2022-11-02 | $72.41 | $74.00 | $70.63 | $70.90 | $70.90 | 1,821,883 |
| 2022-11-01 | $68.58 | $68.62 | $66.63 | $67.85 | $67.85 | 916,363 |
| 2022-10-31 | $68.20 | $68.20 | $66.28 | $67.12 | $67.12 | 735,105 |
| 2022-10-28 | $65.86 | $69.74 | $65.31 | $68.78 | $68.78 | 932,502 |
| 2022-10-27 | $67.29 | $67.75 | $65.10 | $65.15 | $65.15 | 882,125 |
| 2022-10-26 | $67.19 | $68.96 | $66.51 | $66.93 | $66.93 | 760,610 |
| 2022-10-25 | $67.32 | $69.31 | $67.20 | $68.34 | $68.34 | 394,468 |
| 2022-10-24 | $67.73 | $68.00 | $66.04 | $67.67 | $67.67 | 357,533 |
| 2022-10-21 | $65.68 | $68.20 | $65.05 | $67.80 | $67.80 | 381,285 |
| 2022-10-20 | $66.27 | $67.29 | $65.09 | $65.47 | $65.47 | 291,315 |
| 2022-10-19 | $65.25 | $66.46 | $65.06 | $65.66 | $65.66 | 288,413 |
| 2022-10-18 | $67.76 | $68.27 | $64.17 | $65.72 | $65.72 | 811,090 |
| 2022-10-17 | $65.98 | $66.74 | $65.24 | $66.01 | $66.01 | 230,014 |
| 2022-10-14 | $66.89 | $67.21 | $64.53 | $64.58 | $64.58 | 376,575 |
| 2022-10-13 | $62.07 | $68.05 | $61.94 | $66.83 | $66.83 | 583,210 |
| 2022-10-12 | $65.25 | $65.65 | $63.87 | $63.88 | $63.88 | 272,789 |
| 2022-10-11 | $65.54 | $66.40 | $64.81 | $65.55 | $65.55 | 417,957 |
| 2022-10-10 | $68.03 | $68.03 | $64.94 | $66.45 | $66.45 | 415,537 |
| 2022-10-07 | $70.49 | $71.09 | $67.87 | $68.09 | $68.09 | 461,875 |
| 2022-10-06 | $72.83 | $73.52 | $71.61 | $71.69 | $71.69 | 365,681 |
| 2022-10-05 | $70.97 | $73.63 | $70.43 | $73.07 | $73.07 | 603,201 |
| 2022-10-04 | $71.62 | $72.60 | $71.26 | $71.62 | $71.62 | 624,431 |
| 2022-10-03 | $69.91 | $70.79 | $69.18 | $69.75 | $69.75 | 888,862 |
| 2022-09-30 | $69.45 | $70.71 | $68.66 | $68.80 | $68.80 | 703,160 |
| 2022-09-29 | $71.02 | $71.89 | $68.50 | $69.55 | $69.55 | 716,048 |
| 2022-09-28 | $72.72 | $73.27 | $71.42 | $72.62 | $72.62 | 839,825 |
| 2022-09-27 | $74.21 | $74.52 | $72.95 | $73.89 | $73.89 | 363,865 |
| 2022-09-26 | $75.08 | $75.84 | $73.27 | $73.35 | $73.35 | 507,085 |
| 2022-09-23 | $75.90 | $76.52 | $74.85 | $75.52 | $75.52 | 544,085 |
| 2022-09-22 | $77.72 | $77.93 | $75.87 | $76.92 | $76.92 | 367,555 |
| 2022-09-21 | $77.62 | $80.30 | $77.27 | $77.86 | $77.86 | 476,534 |
| 2022-09-20 | $75.35 | $77.47 | $75.35 | $77.17 | $77.17 | 433,716 |
| 2022-09-19 | $74.19 | $76.22 | $74.19 | $76.02 | $76.02 | 310,995 |
| 2022-09-16 | $74.47 | $75.42 | $73.57 | $75.01 | $75.01 | 1,059,781 |
| 2022-09-15 | $73.96 | $74.96 | $73.21 | $74.93 | $74.93 | 635,960 |
| 2022-09-14 | $74.31 | $75.66 | $73.32 | $73.99 | $73.99 | 288,468 |
| 2022-09-13 | $75.22 | $75.51 | $73.46 | $73.56 | $73.56 | 471,948 |
| 2022-09-12 | $76.23 | $77.36 | $75.79 | $77.33 | $77.33 | 526,926 |
| 2022-09-09 | $74.50 | $75.70 | $74.12 | $75.43 | $75.43 | 311,118 |
| 2022-09-08 | $72.36 | $73.78 | $71.96 | $73.57 | $73.57 | 319,771 |
| 2022-09-07 | $72.95 | $73.46 | $71.70 | $73.18 | $73.18 | 380,495 |
| 2022-09-06 | $73.08 | $73.08 | $71.83 | $72.27 | $72.27 | 499,204 |
| 2022-09-02 | $75.10 | $75.28 | $72.84 | $73.24 | $73.24 | 435,119 |
| 2022-09-01 | $75.54 | $75.67 | $71.79 | $74.03 | $74.03 | 689,667 |
| 2022-08-31 | $78.42 | $78.43 | $76.25 | $76.69 | $76.69 | 689,111 |
| 2022-08-30 | $81.19 | $81.21 | $77.90 | $78.28 | $78.28 | 890,897 |
| 2022-08-29 | $81.89 | $82.48 | $80.57 | $80.79 | $80.79 | 434,577 |
| 2022-08-26 | $85.79 | $86.15 | $82.67 | $82.72 | $82.72 | 412,102 |
| 2022-08-25 | $84.12 | $85.83 | $84.12 | $85.83 | $85.83 | 185,854 |
| 2022-08-24 | $84.16 | $84.44 | $83.71 | $84.18 | $84.18 | 306,442 |
| 2022-08-23 | $84.07 | $85.73 | $84.07 | $84.50 | $84.50 | 229,639 |
| 2022-08-22 | $85.00 | $85.76 | $84.08 | $84.14 | $84.14 | 326,178 |
| 2022-08-19 | $86.70 | $87.02 | $86.05 | $86.38 | $86.38 | 231,593 |
| 2022-08-18 | $87.15 | $89.17 | $87.15 | $87.70 | $87.70 | 338,754 |
| 2022-08-17 | $86.99 | $87.65 | $85.63 | $87.40 | $87.40 | 325,967 |
| 2022-08-16 | $87.34 | $89.13 | $87.00 | $88.01 | $88.01 | 434,568 |
| 2022-08-15 | $87.39 | $88.35 | $87.11 | $87.72 | $87.72 | 249,180 |
| 2022-08-12 | $86.32 | $88.06 | $85.86 | $87.59 | $87.59 | 281,323 |
| 2022-08-11 | $85.59 | $86.28 | $84.94 | $85.56 | $85.56 | 455,133 |
| 2022-08-10 | $84.92 | $85.65 | $83.92 | $85.20 | $85.20 | 364,072 |
| 2022-08-09 | $83.55 | $84.36 | $82.63 | $83.22 | $83.22 | 594,195 |
| 2022-08-08 | $85.44 | $86.28 | $83.87 | $84.79 | $84.79 | 433,595 |
| 2022-08-05 | $87.00 | $87.34 | $85.41 | $85.78 | $85.78 | 446,992 |
| 2022-08-04 | $88.24 | $88.83 | $87.20 | $87.72 | $87.72 | 502,997 |
| 2022-08-03 | $87.63 | $89.20 | $86.07 | $88.46 | $88.46 | 927,099 |
| 2022-08-02 | $82.58 | $86.21 | $82.21 | $84.04 | $84.04 | 522,984 |
| 2022-08-01 | $84.92 | $84.99 | $81.81 | $83.75 | $83.75 | 585,935 |
| 2022-07-29 | $82.66 | $85.85 | $82.18 | $85.46 | $85.46 | 473,233 |
| 2022-07-28 | $82.21 | $82.96 | $81.29 | $82.87 | $82.87 | 467,350 |
| 2022-07-27 | $79.63 | $82.69 | $79.61 | $81.82 | $81.82 | 311,644 |
| 2022-07-26 | $79.70 | $80.22 | $79.01 | $79.04 | $79.04 | 278,747 |
| 2022-07-25 | $79.00 | $79.85 | $78.66 | $79.72 | $79.72 | 294,961 |
| 2022-07-22 | $80.65 | $80.67 | $78.62 | $79.67 | $79.67 | 279,149 |
| 2022-07-21 | $79.85 | $80.63 | $79.11 | $80.57 | $80.57 | 242,831 |
| 2022-07-20 | $76.66 | $79.38 | $76.29 | $79.05 | $79.05 | 377,706 |
| 2022-07-19 | $74.86 | $77.40 | $74.50 | $77.07 | $77.07 | 191,846 |
| 2022-07-18 | $76.00 | $76.21 | $73.59 | $73.91 | $73.91 | 249,748 |
| 2022-07-15 | $74.82 | $75.39 | $73.89 | $75.36 | $75.36 | 479,239 |
| 2022-07-14 | $73.05 | $74.71 | $72.23 | $73.95 | $73.95 | 280,059 |
| 2022-07-13 | $71.21 | $73.46 | $71.01 | $72.83 | $72.83 | 360,312 |
| 2022-07-12 | $71.50 | $72.76 | $71.18 | $71.99 | $71.99 | 364,277 |
| 2022-07-11 | $71.14 | $71.88 | $70.47 | $70.95 | $70.95 | 241,980 |
| 2022-07-08 | $71.25 | $72.33 | $70.88 | $72.04 | $72.04 | 432,998 |
| 2022-07-07 | $71.01 | $72.19 | $71.01 | $71.93 | $71.93 | 335,344 |
| 2022-07-06 | $70.00 | $70.16 | $68.23 | $69.76 | $69.76 | 499,601 |
| 2022-07-05 | $68.50 | $69.66 | $67.03 | $69.63 | $69.63 | 542,416 |
| 2022-07-01 | $71.36 | $71.86 | $69.07 | $69.66 | $69.66 | 386,174 |
| 2022-06-30 | $71.68 | $73.55 | $71.31 | $72.54 | $72.54 | 392,418 |
| 2022-06-29 | $72.07 | $72.81 | $71.47 | $72.55 | $72.55 | 279,634 |
| 2022-06-28 | $74.26 | $74.79 | $72.83 | $73.00 | $73.00 | 350,814 |
| 2022-06-27 | $73.01 | $74.73 | $72.65 | $73.83 | $73.83 | 354,831 |
| 2022-06-24 | $71.61 | $72.74 | $71.12 | $72.64 | $72.64 | 553,101 |
| 2022-06-23 | $71.59 | $71.59 | $70.25 | $70.56 | $70.56 | 290,782 |
| 2022-06-22 | $71.30 | $71.89 | $70.11 | $71.36 | $71.36 | 416,012 |
| 2022-06-21 | $72.20 | $72.97 | $71.72 | $71.84 | $71.84 | 523,618 |
| 2022-06-17 | $71.79 | $72.27 | $70.18 | $70.88 | $70.88 | 963,275 |
| 2022-06-16 | $72.44 | $72.44 | $70.11 | $70.96 | $70.96 | 694,144 |
| 2022-06-15 | $74.31 | $75.31 | $72.82 | $74.30 | $74.30 | 373,483 |
| 2022-06-14 | $73.81 | $74.34 | $72.32 | $73.25 | $73.25 | 509,744 |
| 2022-06-13 | $75.58 | $76.48 | $72.12 | $72.94 | $72.94 | 664,712 |
| 2022-06-10 | $78.44 | $79.91 | $77.54 | $77.59 | $77.59 | 344,337 |
| 2022-06-09 | $80.83 | $82.16 | $79.52 | $79.56 | $79.56 | 261,084 |
| 2022-06-08 | $82.75 | $82.95 | $81.14 | $81.58 | $81.58 | 311,912 |
| 2022-06-07 | $81.47 | $83.03 | $80.16 | $82.75 | $82.75 | 252,490 |
| 2022-06-06 | $83.60 | $83.95 | $81.57 | $81.91 | $81.91 | 272,826 |
| 2022-06-03 | $83.08 | $83.58 | $81.91 | $82.15 | $82.15 | 326,207 |
| 2022-06-02 | $81.04 | $84.68 | $81.04 | $84.24 | $84.24 | 451,403 |
| 2022-06-01 | $81.90 | $82.19 | $79.73 | $81.21 | $81.21 | 256,047 |
| 2022-05-31 | $81.53 | $81.92 | $79.99 | $81.54 | $81.54 | 420,282 |
| 2022-05-27 | $80.48 | $81.56 | $80.20 | $81.38 | $81.38 | 274,500 |
| 2022-05-26 | $78.04 | $80.04 | $78.04 | $79.51 | $79.51 | 316,978 |
| 2022-05-25 | $77.94 | $79.40 | $77.82 | $78.61 | $78.61 | 240,549 |
| 2022-05-24 | $78.43 | $78.79 | $77.36 | $78.52 | $78.52 | 459,335 |
| 2022-05-23 | $79.10 | $79.65 | $78.24 | $78.87 | $78.87 | 241,681 |
| 2022-05-20 | $80.17 | $80.28 | $77.21 | $79.46 | $79.46 | 492,850 |
| 2022-05-19 | $79.39 | $81.21 | $79.08 | $79.38 | $79.38 | 324,292 |
| 2022-05-18 | $80.70 | $82.03 | $79.67 | $79.86 | $79.86 | 397,512 |
| 2022-05-17 | $80.03 | $81.65 | $80.03 | $81.28 | $81.28 | 374,354 |
| 2022-05-16 | $77.76 | $79.83 | $77.16 | $78.33 | $78.33 | 444,611 |
| 2022-05-13 | $76.54 | $78.97 | $76.04 | $77.96 | $77.96 | 520,952 |
| 2022-05-12 | $75.07 | $76.32 | $74.11 | $75.36 | $75.36 | 612,821 |
| 2022-05-11 | $77.34 | $79.19 | $75.36 | $75.48 | $75.48 | 745,103 |
| 2022-05-10 | $77.35 | $79.28 | $76.10 | $77.80 | $77.80 | 507,424 |
| 2022-05-09 | $78.20 | $79.06 | $75.07 | $75.98 | $75.98 | 518,476 |
| 2022-05-06 | $79.99 | $80.81 | $78.07 | $79.07 | $79.07 | 577,768 |
| 2022-05-05 | $80.96 | $82.87 | $79.07 | $80.26 | $80.26 | 627,335 |
| 2022-05-04 | $82.15 | $84.98 | $78.39 | $82.81 | $82.81 | 1,878,688 |
| 2022-05-03 | $78.00 | $79.75 | $77.08 | $79.21 | $79.21 | 549,353 |
| 2022-05-02 | $75.90 | $78.48 | $75.41 | $78.41 | $78.41 | 700,871 |
| 2022-04-29 | $76.02 | $78.25 | $75.38 | $75.80 | $75.80 | 450,342 |
| 2022-04-28 | $75.06 | $77.70 | $74.74 | $77.01 | $77.01 | 339,703 |
| 2022-04-27 | $74.22 | $75.40 | $73.45 | $73.59 | $73.59 | 401,423 |
| 2022-04-26 | $76.51 | $76.67 | $74.28 | $74.38 | $74.38 | 310,612 |
| 2022-04-25 | $76.40 | $77.42 | $75.59 | $76.99 | $76.99 | 361,764 |
| 2022-04-22 | $77.88 | $78.36 | $76.77 | $76.88 | $76.88 | 353,529 |
| 2022-04-21 | $79.37 | $80.07 | $78.07 | $78.22 | $78.22 | 357,080 |
| 2022-04-20 | $79.40 | $80.00 | $78.13 | $78.52 | $78.52 | 361,274 |
| 2022-04-19 | $77.06 | $78.50 | $76.56 | $78.22 | $78.22 | 228,400 |
| 2022-04-18 | $75.10 | $77.47 | $75.10 | $77.03 | $77.03 | 314,664 |
| 2022-04-14 | $75.95 | $77.14 | $75.30 | $75.43 | $75.43 | 263,664 |
| 2022-04-13 | $76.10 | $77.16 | $75.97 | $76.76 | $76.76 | 288,967 |
| 2022-04-12 | $77.20 | $77.27 | $75.68 | $75.82 | $75.82 | 399,045 |
| 2022-04-11 | $76.19 | $77.19 | $75.40 | $75.62 | $75.62 | 277,212 |
| 2022-04-08 | $78.01 | $78.10 | $76.14 | $76.89 | $76.89 | 442,194 |
| 2022-04-07 | $78.72 | $79.59 | $76.98 | $78.86 | $78.86 | 388,580 |
| 2022-04-06 | $78.66 | $80.51 | $78.32 | $79.16 | $79.16 | 410,390 |
| 2022-04-05 | $83.54 | $83.57 | $80.00 | $80.15 | $80.15 | 565,928 |
| 2022-04-04 | $84.49 | $84.88 | $82.98 | $84.23 | $84.23 | 394,698 |
| 2022-04-01 | $84.79 | $85.77 | $82.12 | $83.97 | $83.97 | 523,231 |
| 2022-03-31 | $85.62 | $86.12 | $84.60 | $84.79 | $84.79 | 341,367 |
| 2022-03-30 | $87.33 | $87.94 | $85.51 | $86.02 | $86.02 | 232,230 |
| 2022-03-29 | $87.64 | $88.92 | $86.23 | $88.07 | $88.07 | 227,242 |
| 2022-03-28 | $85.00 | $86.79 | $84.06 | $86.36 | $86.36 | 369,969 |
| 2022-03-25 | $85.99 | $87.70 | $84.87 | $87.69 | $87.69 | 302,222 |
| 2022-03-24 | $82.99 | $85.75 | $81.95 | $85.70 | $85.70 | 278,817 |
| 2022-03-23 | $83.78 | $84.26 | $82.15 | $82.23 | $82.23 | 274,272 |
| 2022-03-22 | $84.58 | $85.35 | $83.92 | $84.18 | $84.18 | 253,917 |
| 2022-03-21 | $83.77 | $84.99 | $82.97 | $84.64 | $84.64 | 235,217 |
| 2022-03-18 | $81.72 | $84.09 | $81.43 | $83.77 | $83.77 | 657,092 |
| 2022-03-17 | $82.96 | $83.97 | $81.84 | $82.15 | $82.15 | 596,012 |
| 2022-03-16 | $80.99 | $83.85 | $80.22 | $83.81 | $83.81 | 338,407 |
| 2022-03-15 | $79.70 | $80.63 | $78.84 | $79.91 | $79.91 | 517,847 |
| 2022-03-14 | $81.08 | $81.40 | $78.91 | $79.31 | $79.31 | 522,239 |
| 2022-03-11 | $85.23 | $85.91 | $81.78 | $81.95 | $81.95 | 237,692 |
| 2022-03-10 | $83.45 | $84.44 | $82.38 | $84.16 | $84.16 | 258,270 |
| 2022-03-09 | $83.97 | $85.79 | $83.36 | $85.09 | $85.09 | 320,102 |
| 2022-03-08 | $81.37 | $84.84 | $80.91 | $82.30 | $82.30 | 437,413 |
| 2022-03-07 | $84.86 | $85.58 | $80.99 | $81.19 | $81.19 | 448,943 |
| 2022-03-04 | $85.95 | $86.61 | $84.25 | $84.97 | $84.97 | 374,769 |
| 2022-03-03 | $88.71 | $88.77 | $86.13 | $87.15 | $87.15 | 413,951 |
| 2022-03-02 | $85.07 | $88.03 | $85.07 | $88.00 | $88.00 | 438,085 |
| 2022-03-01 | $86.64 | $87.00 | $84.17 | $85.05 | $85.05 | 388,692 |
| 2022-02-28 | $87.02 | $87.42 | $85.32 | $86.87 | $86.87 | 425,198 |
| 2022-02-25 | $86.40 | $87.88 | $85.14 | $87.71 | $87.71 | 368,693 |
| 2022-02-24 | $81.06 | $86.41 | $80.90 | $86.21 | $86.21 | 618,896 |
| 2022-02-23 | $85.26 | $85.96 | $83.36 | $83.56 | $83.56 | 510,037 |
| 2022-02-22 | $84.36 | $85.77 | $83.73 | $84.70 | $84.70 | 392,459 |
| 2022-02-18 | $84.42 | $86.71 | $84.01 | $85.32 | $85.32 | 489,175 |
| 2022-02-17 | $85.11 | $85.85 | $84.17 | $84.40 | $84.40 | 462,723 |
| 2022-02-16 | $83.45 | $86.92 | $83.16 | $86.32 | $86.32 | 634,189 |
| 2022-02-15 | $82.91 | $84.79 | $82.14 | $84.46 | $84.46 | 662,652 |
| 2022-02-14 | $81.65 | $84.10 | $81.20 | $82.09 | $82.09 | 712,990 |
| 2022-02-11 | $84.10 | $85.32 | $81.31 | $81.65 | $81.65 | 546,217 |
| 2022-02-10 | $83.76 | $86.54 | $83.61 | $84.24 | $84.24 | 529,192 |
| 2022-02-09 | $84.17 | $85.41 | $83.17 | $85.26 | $85.26 | 545,442 |
| 2022-02-08 | $81.28 | $83.42 | $81.01 | $83.40 | $83.40 | 670,896 |
| 2022-02-07 | $82.49 | $83.28 | $80.88 | $81.59 | $81.59 | 519,076 |
| 2022-02-04 | $82.10 | $83.48 | $81.25 | $82.67 | $82.67 | 601,806 |
| 2022-02-03 | $83.50 | $84.73 | $82.11 | $82.40 | $82.40 | 772,988 |
| 2022-02-02 | $83.50 | $87.34 | $83.10 | $85.32 | $85.32 | 1,170,318 |
| 2022-02-01 | $87.34 | $87.69 | $82.11 | $82.94 | $82.94 | 3,342,218 |
| 2022-01-31 | $87.17 | $89.90 | $86.38 | $89.44 | $89.44 | 1,581,912 |
| 2022-01-28 | $83.34 | $85.25 | $80.98 | $85.25 | $85.25 | 587,212 |
| 2022-01-27 | $87.96 | $87.96 | $82.26 | $82.83 | $82.83 | 439,756 |
| 2022-01-26 | $85.69 | $89.43 | $84.78 | $87.00 | $87.00 | 556,637 |
| 2022-01-25 | $84.97 | $85.40 | $83.05 | $83.94 | $83.94 | 286,384 |
| 2022-01-24 | $85.01 | $87.23 | $82.72 | $87.14 | $87.14 | 409,788 |
| 2022-01-21 | $86.96 | $89.13 | $86.19 | $86.20 | $86.20 | 299,728 |
| 2022-01-20 | $88.93 | $89.81 | $87.14 | $87.17 | $87.17 | 253,823 |
| 2022-01-19 | $91.20 | $93.08 | $88.16 | $88.32 | $88.32 | 440,961 |
| 2022-01-18 | $93.31 | $93.34 | $90.58 | $90.71 | $90.71 | 451,055 |
| 2022-01-14 | $91.77 | $94.37 | $91.56 | $94.30 | $94.30 | 317,971 |
| 2022-01-13 | $95.25 | $95.44 | $92.47 | $92.61 | $92.61 | 387,769 |
| 2022-01-12 | $94.20 | $95.84 | $92.42 | $93.48 | $93.48 | 404,490 |
| 2022-01-11 | $89.78 | $93.45 | $89.00 | $92.81 | $92.81 | 462,441 |
| 2022-01-10 | $87.46 | $89.00 | $86.98 | $88.98 | $88.98 | 396,647 |
| 2022-01-07 | $89.45 | $90.39 | $87.49 | $88.17 | $88.17 | 391,725 |
| 2022-01-06 | $90.00 | $91.35 | $89.45 | $89.79 | $89.79 | 329,630 |
| 2022-01-05 | $92.21 | $93.59 | $90.30 | $90.40 | $90.40 | 560,537 |
| 2022-01-04 | $94.71 | $94.75 | $91.47 | $92.41 | $92.41 | 329,668 |
| 2022-01-03 | $92.25 | $94.84 | $91.87 | $93.99 | $93.99 | 399,047 |
| 2021-12-31 | $92.19 | $92.85 | $91.84 | $92.02 | $92.02 | 228,591 |
| 2021-12-30 | $92.57 | $93.09 | $91.86 | $91.94 | $91.94 | 148,400 |
| 2021-12-29 | $92.39 | $93.33 | $91.51 | $92.43 | $92.43 | 167,552 |
| 2021-12-28 | $93.50 | $94.00 | $91.57 | $92.34 | $92.34 | 212,613 |
| 2021-12-27 | $91.64 | $93.26 | $91.35 | $93.18 | $93.18 | 228,809 |
| 2021-12-23 | $91.28 | $92.36 | $90.89 | $91.46 | $91.46 | 210,952 |
| 2021-12-22 | $89.12 | $90.91 | $88.05 | $90.89 | $90.89 | 275,018 |
| 2021-12-21 | $90.12 | $90.64 | $88.44 | $89.68 | $89.68 | 265,020 |
| 2021-12-20 | $87.49 | $88.90 | $86.73 | $88.74 | $88.74 | 465,431 |
| 2021-12-17 | $87.99 | $89.80 | $87.25 | $88.70 | $88.70 | 933,062 |
| 2021-12-16 | $92.04 | $93.18 | $87.49 | $88.80 | $88.80 | 549,987 |
| 2021-12-15 | $91.52 | $92.36 | $88.53 | $92.10 | $92.10 | 651,171 |
| 2021-12-14 | $91.12 | $91.23 | $88.98 | $90.92 | $90.92 | 788,455 |
| 2021-12-13 | $91.34 | $95.00 | $90.84 | $91.82 | $91.82 | 1,496,714 |
| 2021-12-10 | $89.46 | $90.82 | $89.01 | $90.47 | $90.47 | 628,898 |
| 2021-12-09 | $87.83 | $92.03 | $87.83 | $88.57 | $88.57 | 1,313,250 |
| 2021-12-08 | $85.46 | $88.88 | $84.92 | $88.37 | $88.37 | 718,856 |
| 2021-12-07 | $82.72 | $86.36 | $82.38 | $86.30 | $86.30 | 741,926 |
| 2021-12-06 | $78.84 | $82.49 | $78.48 | $81.48 | $81.48 | 629,621 |
| 2021-12-03 | $78.15 | $79.36 | $77.19 | $78.74 | $78.74 | 448,793 |
| 2021-12-02 | $79.28 | $79.81 | $75.90 | $77.21 | $77.21 | 783,109 |
| 2021-12-01 | $81.15 | $84.24 | $80.59 | $80.83 | $80.83 | 514,167 |
| 2021-11-30 | $80.49 | $81.27 | $78.57 | $80.18 | $80.18 | 493,088 |
| 2021-11-29 | $79.35 | $80.71 | $78.74 | $80.61 | $80.61 | 248,621 |
| 2021-11-26 | $79.89 | $80.72 | $78.20 | $78.46 | $78.46 | 243,269 |
| 2021-11-24 | $79.99 | $81.25 | $79.10 | $81.05 | $81.05 | 249,450 |
| 2021-11-23 | $80.96 | $81.96 | $79.51 | $80.45 | $80.45 | 379,339 |
| 2021-11-22 | $82.00 | $83.51 | $81.11 | $81.15 | $81.15 | 571,032 |
| 2021-11-19 | $80.86 | $81.79 | $80.39 | $81.67 | $81.67 | 367,615 |
| 2021-11-18 | $81.00 | $81.60 | $79.88 | $80.84 | $80.84 | 404,293 |
| 2021-11-17 | $80.16 | $80.76 | $79.54 | $80.24 | $80.24 | 390,775 |
| 2021-11-16 | $78.87 | $80.83 | $78.52 | $80.17 | $80.17 | 538,731 |
| 2021-11-15 | $79.62 | $80.43 | $78.75 | $79.02 | $79.02 | 367,817 |
| 2021-11-12 | $80.17 | $80.17 | $78.74 | $78.80 | $78.80 | 426,428 |
| 2021-11-11 | $78.52 | $80.37 | $78.52 | $79.97 | $79.97 | 338,632 |
| 2021-11-10 | $78.26 | $79.60 | $77.84 | $78.13 | $78.13 | 436,025 |
| 2021-11-09 | $80.34 | $80.34 | $78.63 | $78.85 | $78.85 | 452,594 |
| 2021-11-08 | $78.55 | $80.11 | $77.88 | $79.61 | $79.61 | 641,722 |
| 2021-11-05 | $79.57 | $80.45 | $78.61 | $78.85 | $78.85 | 627,811 |
| 2021-11-04 | $81.31 | $81.77 | $78.64 | $79.05 | $79.05 | 393,749 |
| 2021-11-03 | $82.26 | $83.24 | $81.10 | $81.22 | $81.22 | 668,239 |
| 2021-11-02 | $82.46 | $84.82 | $80.69 | $81.91 | $81.91 | 883,852 |
| 2021-11-01 | $81.21 | $83.72 | $80.50 | $82.75 | $82.75 | 790,517 |
| 2021-10-29 | $81.26 | $82.78 | $80.39 | $80.81 | $80.81 | 525,673 |
| 2021-10-28 | $81.25 | $82.35 | $81.06 | $82.07 | $82.07 | 299,633 |
| 2021-10-27 | $79.41 | $81.10 | $79.04 | $80.32 | $80.32 | 307,478 |
| 2021-10-26 | $79.96 | $80.01 | $78.73 | $79.76 | $79.76 | 383,898 |
| 2021-10-25 | $80.58 | $80.76 | $79.12 | $79.37 | $79.37 | 296,137 |
| 2021-10-22 | $81.52 | $82.12 | $80.16 | $80.27 | $80.27 | 325,744 |
| 2021-10-21 | $80.49 | $81.71 | $80.42 | $81.68 | $81.68 | 239,023 |
| 2021-10-20 | $81.27 | $81.82 | $80.50 | $80.85 | $80.85 | 253,748 |
| 2021-10-19 | $80.81 | $81.70 | $80.29 | $81.13 | $81.13 | 295,749 |
| 2021-10-18 | $79.65 | $80.77 | $79.13 | $80.69 | $80.69 | 176,273 |
| 2021-10-15 | $81.36 | $81.85 | $80.03 | $80.09 | $80.09 | 208,925 |
| 2021-10-14 | $80.16 | $80.91 | $79.89 | $80.72 | $80.72 | 268,158 |
| 2021-10-13 | $79.28 | $80.25 | $78.89 | $79.04 | $79.04 | 528,778 |
| 2021-10-12 | $80.02 | $80.38 | $78.78 | $79.28 | $79.28 | 307,704 |
| 2021-10-11 | $80.04 | $81.00 | $79.61 | $79.81 | $79.81 | 146,473 |
| 2021-10-08 | $81.62 | $82.15 | $79.65 | $80.56 | $80.56 | 182,383 |
| 2021-10-07 | $79.90 | $82.34 | $79.90 | $81.36 | $81.36 | 334,284 |
| 2021-10-06 | $78.41 | $79.68 | $78.33 | $79.36 | $79.36 | 326,346 |
| 2021-10-05 | $79.43 | $79.76 | $78.58 | $79.21 | $79.21 | 372,545 |
| 2021-10-04 | $81.87 | $81.88 | $78.21 | $78.64 | $78.64 | 536,821 |
| 2021-10-01 | $82.80 | $83.07 | $81.00 | $82.40 | $82.40 | 314,781 |
| 2021-09-30 | $82.42 | $83.74 | $82.20 | $82.35 | $82.35 | 329,884 |
| 2021-09-29 | $83.00 | $84.37 | $81.63 | $82.14 | $82.14 | 275,470 |
| 2021-09-28 | $84.61 | $85.13 | $82.89 | $82.97 | $82.97 | 273,502 |
| 2021-09-27 | $85.32 | $86.22 | $84.74 | $85.74 | $85.74 | 258,373 |
| 2021-09-24 | $85.37 | $86.17 | $85.07 | $85.61 | $85.61 | 247,261 |
| 2021-09-23 | $85.63 | $86.39 | $85.33 | $85.87 | $85.87 | 253,004 |
| 2021-09-22 | $84.92 | $85.67 | $84.51 | $85.10 | $85.10 | 315,038 |
| 2021-09-21 | $83.71 | $84.87 | $83.02 | $84.41 | $84.41 | 302,832 |
| 2021-09-20 | $83.72 | $84.99 | $82.07 | $83.95 | $83.95 | 446,861 |
| 2021-09-17 | $85.38 | $86.33 | $83.56 | $84.73 | $84.73 | 1,370,278 |
| 2021-09-16 | $87.87 | $88.73 | $86.71 | $88.18 | $88.18 | 349,792 |
| 2021-09-15 | $87.22 | $88.33 | $86.68 | $87.95 | $87.95 | 330,546 |
| 2021-09-14 | $87.82 | $88.00 | $86.86 | $87.04 | $87.04 | 284,235 |
| 2021-09-13 | $87.00 | $87.48 | $86.22 | $87.31 | $87.31 | 297,036 |
| 2021-09-10 | $87.21 | $88.32 | $86.54 | $86.59 | $86.59 | 319,837 |
| 2021-09-09 | $85.86 | $87.20 | $85.21 | $86.71 | $86.71 | 346,787 |
| 2021-09-08 | $84.22 | $85.71 | $82.88 | $85.67 | $85.67 | 418,462 |
| 2021-09-07 | $86.75 | $86.75 | $84.03 | $84.60 | $84.60 | 412,041 |
| 2021-09-03 | $84.11 | $85.00 | $83.51 | $83.62 | $83.62 | 236,302 |
| 2021-09-02 | $83.91 | $84.91 | $83.77 | $84.17 | $84.17 | 323,520 |
| 2021-09-01 | $83.84 | $84.54 | $83.01 | $83.73 | $83.73 | 332,624 |
| 2021-08-31 | $85.57 | $85.57 | $83.47 | $83.67 | $83.67 | 384,306 |
| 2021-08-30 | $85.19 | $85.89 | $84.82 | $85.54 | $85.54 | 238,926 |
| 2021-08-27 | $82.90 | $85.33 | $82.90 | $84.80 | $84.80 | 433,611 |
| 2021-08-26 | $81.84 | $82.86 | $81.40 | $82.77 | $82.77 | 271,178 |
| 2021-08-25 | $80.68 | $82.30 | $80.52 | $81.72 | $81.72 | 369,257 |
| 2021-08-24 | $81.20 | $81.67 | $80.41 | $80.74 | $80.74 | 261,324 |
| 2021-08-23 | $80.09 | $81.16 | $79.37 | $80.98 | $80.98 | 226,835 |
| 2021-08-20 | $78.75 | $80.58 | $78.52 | $79.77 | $79.77 | 367,884 |
| 2021-08-19 | $78.22 | $78.22 | $77.07 | $77.64 | $77.64 | 199,072 |
| 2021-08-18 | $78.63 | $78.91 | $77.63 | $78.53 | $78.53 | 416,484 |
| 2021-08-17 | $79.88 | $79.89 | $77.33 | $78.75 | $78.75 | 342,462 |
| 2021-08-16 | $79.84 | $80.76 | $79.38 | $80.39 | $80.39 | 274,005 |
| 2021-08-13 | $79.01 | $79.95 | $78.67 | $79.85 | $79.85 | 360,263 |
| 2021-08-12 | $80.00 | $80.99 | $78.92 | $79.20 | $79.20 | 306,021 |
| 2021-08-11 | $79.82 | $80.51 | $78.71 | $80.38 | $80.38 | 307,260 |
| 2021-08-10 | $79.02 | $79.78 | $77.94 | $79.72 | $79.72 | 424,117 |
| 2021-08-09 | $79.63 | $79.81 | $78.50 | $78.95 | $78.95 | 399,624 |
| 2021-08-06 | $79.16 | $80.07 | $79.07 | $79.24 | $79.24 | 204,371 |
| 2021-08-05 | $80.22 | $80.57 | $78.63 | $79.48 | $79.48 | 368,793 |
| 2021-08-04 | $79.06 | $81.33 | $78.84 | $80.09 | $80.09 | 428,257 |
| 2021-08-03 | $79.65 | $80.15 | $78.13 | $78.73 | $78.73 | 739,213 |
| 2021-08-02 | $83.45 | $84.32 | $79.45 | $79.71 | $79.71 | 734,907 |
| 2021-07-30 | $81.37 | $82.70 | $80.56 | $82.59 | $82.59 | 660,318 |
| 2021-07-29 | $80.62 | $82.79 | $79.21 | $82.05 | $82.05 | 1,476,902 |
| 2021-07-28 | $83.23 | $84.42 | $82.72 | $84.32 | $84.32 | 790,014 |
| 2021-07-27 | $83.59 | $83.97 | $82.35 | $83.34 | $83.34 | 414,522 |
| 2021-07-26 | $84.35 | $84.92 | $83.50 | $84.13 | $84.13 | 214,899 |
| 2021-07-23 | $84.67 | $84.88 | $83.56 | $84.42 | $84.42 | 512,851 |
| 2021-07-22 | $84.05 | $84.83 | $83.90 | $84.50 | $84.50 | 224,435 |
| 2021-07-21 | $83.19 | $84.85 | $82.77 | $84.63 | $84.63 | 377,359 |
| 2021-07-20 | $82.85 | $83.75 | $82.14 | $82.99 | $82.99 | 422,365 |
| 2021-07-19 | $82.39 | $83.52 | $81.69 | $82.51 | $82.51 | 319,533 |
| 2021-07-16 | $84.48 | $84.98 | $83.50 | $83.60 | $83.60 | 449,196 |
| 2021-07-15 | $84.05 | $84.66 | $82.96 | $84.16 | $84.16 | 278,452 |
| 2021-07-14 | $85.16 | $86.00 | $83.60 | $84.15 | $84.15 | 652,512 |
| 2021-07-13 | $84.90 | $84.90 | $83.60 | $83.93 | $83.93 | 384,567 |
| 2021-07-12 | $86.08 | $86.27 | $84.62 | $84.98 | $84.98 | 278,845 |
| 2021-07-09 | $84.42 | $85.99 | $83.57 | $85.79 | $85.79 | 319,498 |
| 2021-07-08 | $82.20 | $84.32 | $81.66 | $83.60 | $83.60 | 420,332 |
| 2021-07-07 | $85.26 | $85.44 | $83.10 | $83.77 | $83.77 | 389,675 |
| 2021-07-06 | $85.87 | $85.87 | $83.71 | $84.84 | $84.84 | 393,612 |
| 2021-07-02 | $84.69 | $85.88 | $84.30 | $85.67 | $85.67 | 259,922 |
| 2021-07-01 | $84.92 | $85.05 | $83.66 | $84.15 | $84.15 | 301,460 |
| 2021-06-30 | $86.64 | $86.99 | $84.49 | $85.12 | $85.12 | 532,183 |
| 2021-06-29 | $82.79 | $86.28 | $82.26 | $85.83 | $85.83 | 645,642 |
| 2021-06-28 | $82.61 | $82.93 | $81.64 | $82.15 | $82.15 | 286,730 |
| 2021-06-25 | $80.65 | $82.22 | $80.65 | $82.03 | $82.03 | 560,254 |
| 2021-06-24 | $79.63 | $80.55 | $79.63 | $80.41 | $80.41 | 215,443 |
| 2021-06-23 | $78.70 | $79.95 | $78.70 | $79.14 | $79.14 | 273,149 |
| 2021-06-22 | $78.55 | $78.83 | $77.46 | $78.67 | $78.67 | 372,004 |
| 2021-06-21 | $79.00 | $79.85 | $78.22 | $78.56 | $78.56 | 371,419 |
| 2021-06-18 | $80.69 | $80.89 | $78.71 | $79.46 | $79.46 | 972,952 |
| 2021-06-17 | $80.31 | $81.63 | $80.14 | $80.50 | $80.50 | 697,716 |
| 2021-06-16 | $79.33 | $81.09 | $79.28 | $80.77 | $80.77 | 535,475 |
| 2021-06-15 | $79.48 | $80.41 | $79.26 | $79.33 | $79.33 | 355,139 |
| 2021-06-14 | $79.71 | $80.01 | $79.15 | $79.77 | $79.77 | 344,560 |
| 2021-06-11 | $79.31 | $79.84 | $79.13 | $79.51 | $79.51 | 261,142 |
| 2021-06-10 | $78.25 | $79.46 | $77.69 | $79.25 | $79.25 | 307,358 |
| 2021-06-09 | $77.80 | $78.29 | $77.03 | $77.96 | $77.96 | 297,820 |
| 2021-06-08 | $78.44 | $78.48 | $76.58 | $77.07 | $77.07 | 235,283 |
| 2021-06-07 | $77.00 | $77.95 | $76.78 | $77.74 | $77.74 | 423,280 |
| 2021-06-04 | $77.36 | $78.77 | $76.75 | $77.64 | $77.64 | 373,195 |
| 2021-06-03 | $77.11 | $78.16 | $75.89 | $76.68 | $76.68 | 440,012 |
| 2021-06-02 | $76.79 | $77.64 | $75.73 | $77.58 | $77.58 | 409,315 |
| 2021-06-01 | $78.30 | $79.76 | $76.53 | $76.57 | $76.57 | 541,709 |
| 2021-05-28 | $78.08 | $78.29 | $77.16 | $78.07 | $78.07 | 566,316 |
| 2021-05-27 | $77.45 | $78.59 | $77.38 | $77.59 | $77.59 | 461,809 |
| 2021-05-26 | $77.18 | $77.96 | $76.79 | $77.46 | $77.46 | 418,833 |
| 2021-05-25 | $77.12 | $77.70 | $76.69 | $77.16 | $77.16 | 374,576 |
| 2021-05-24 | $75.73 | $77.13 | $75.54 | $76.41 | $76.41 | 395,377 |
| 2021-05-21 | $75.79 | $76.60 | $74.90 | $75.07 | $75.07 | 338,217 |
| 2021-05-20 | $74.84 | $76.00 | $74.82 | $75.56 | $75.56 | 299,083 |
| 2021-05-19 | $72.54 | $74.59 | $72.47 | $74.37 | $74.37 | 420,828 |
| 2021-05-18 | $74.47 | $75.33 | $73.67 | $73.71 | $73.71 | 357,992 |
| 2021-05-17 | $73.97 | $74.39 | $73.27 | $74.26 | $74.26 | 368,945 |
| 2021-05-14 | $74.28 | $74.83 | $72.98 | $74.55 | $74.55 | 354,605 |
| 2021-05-13 | $72.87 | $74.23 | $72.21 | $73.36 | $73.36 | 546,339 |
| 2021-05-12 | $74.37 | $75.00 | $72.09 | $72.28 | $72.28 | 653,176 |
| 2021-05-11 | $72.75 | $75.76 | $72.51 | $75.51 | $75.51 | 656,661 |
| 2021-05-10 | $76.50 | $76.50 | $73.80 | $74.87 | $74.87 | 664,203 |
| 2021-05-07 | $77.24 | $77.24 | $74.92 | $76.60 | $76.60 | 645,265 |
| 2021-05-06 | $75.62 | $76.68 | $74.61 | $76.35 | $76.35 | 714,689 |
| 2021-05-05 | $75.45 | $78.34 | $75.45 | $76.17 | $76.17 | 1,162,486 |
| 2021-05-04 | $73.05 | $75.20 | $72.70 | $75.12 | $75.12 | 1,168,070 |
| 2021-05-03 | $74.10 | $74.39 | $72.43 | $73.00 | $73.00 | 1,460,223 |
| 2021-04-30 | $74.04 | $74.72 | $71.11 | $74.41 | $74.41 | 4,367,133 |
| 2021-04-29 | $88.58 | $88.80 | $85.12 | $86.24 | $86.24 | 626,099 |
| 2021-04-28 | $87.25 | $87.56 | $85.88 | $86.09 | $86.09 | 339,761 |
| 2021-04-27 | $88.23 | $88.38 | $86.76 | $87.67 | $87.67 | 269,311 |
| 2021-04-26 | $87.25 | $88.30 | $87.00 | $87.42 | $87.42 | 223,047 |
| 2021-04-23 | $85.86 | $87.42 | $85.85 | $86.98 | $86.98 | 342,821 |
| 2021-04-22 | $86.35 | $86.73 | $85.12 | $85.14 | $85.14 | 320,208 |
| 2021-04-21 | $84.29 | $86.36 | $84.25 | $86.23 | $86.23 | 333,314 |
| 2021-04-20 | $84.59 | $84.62 | $83.38 | $84.21 | $84.21 | 424,642 |
| 2021-04-19 | $85.51 | $86.05 | $83.36 | $84.56 | $84.56 | 470,873 |
| 2021-04-16 | $84.75 | $86.00 | $84.65 | $85.65 | $85.65 | 238,600 |
| 2021-04-15 | $85.00 | $85.10 | $83.70 | $84.85 | $84.85 | 171,337 |
| 2021-04-14 | $84.05 | $85.62 | $83.83 | $84.06 | $84.06 | 229,116 |
| 2021-04-13 | $85.51 | $85.56 | $83.54 | $84.03 | $84.03 | 231,282 |
| 2021-04-12 | $84.24 | $85.03 | $84.02 | $84.83 | $84.83 | 327,821 |
| 2021-04-09 | $85.05 | $85.79 | $84.53 | $84.95 | $84.95 | 270,154 |
| 2021-04-08 | $86.80 | $87.13 | $85.28 | $86.12 | $86.12 | 280,472 |
| 2021-04-07 | $86.55 | $87.50 | $85.55 | $85.95 | $85.95 | 404,120 |
| 2021-04-06 | $87.00 | $87.90 | $86.11 | $86.72 | $86.72 | 425,640 |
| 2021-04-05 | $89.34 | $89.34 | $87.18 | $87.64 | $87.64 | 418,308 |
| 2021-04-01 | $85.93 | $88.11 | $85.72 | $87.61 | $87.61 | 413,203 |
| 2021-03-31 | $83.49 | $86.04 | $83.30 | $84.79 | $84.79 | 578,544 |
| 2021-03-30 | $82.54 | $83.85 | $81.81 | $82.75 | $82.75 | 377,252 |
| 2021-03-29 | $82.20 | $83.79 | $81.05 | $83.32 | $83.32 | 833,175 |
| 2021-03-26 | $78.12 | $83.10 | $77.87 | $83.01 | $83.01 | 612,914 |
| 2021-03-25 | $76.36 | $78.16 | $75.31 | $77.95 | $77.95 | 313,521 |
| 2021-03-24 | $77.78 | $79.37 | $77.20 | $77.24 | $77.24 | 379,384 |
| 2021-03-23 | $80.22 | $80.22 | $76.81 | $77.25 | $77.25 | 363,156 |
| 2021-03-22 | $79.66 | $80.86 | $79.30 | $80.22 | $80.22 | 290,515 |
| 2021-03-19 | $78.03 | $79.73 | $77.22 | $79.02 | $79.02 | 922,573 |
| 2021-03-18 | $79.98 | $80.85 | $77.91 | $77.99 | $77.99 | 483,374 |
| 2021-03-17 | $77.99 | $81.62 | $77.86 | $81.16 | $81.16 | 797,235 |
| 2021-03-16 | $78.00 | $80.33 | $77.84 | $79.93 | $79.93 | 618,925 |
| 2021-03-15 | $77.53 | $77.92 | $76.51 | $77.54 | $77.54 | 432,090 |
| 2021-03-12 | $76.51 | $77.55 | $75.30 | $77.21 | $77.21 | 746,267 |
| 2021-03-11 | $78.34 | $78.96 | $76.98 | $77.50 | $77.50 | 784,049 |
| 2021-03-10 | $76.19 | $77.13 | $74.66 | $75.77 | $75.77 | 840,569 |
| 2021-03-09 | $76.06 | $77.90 | $75.73 | $76.27 | $76.27 | 770,016 |
| 2021-03-08 | $78.81 | $78.81 | $73.45 | $73.85 | $73.85 | 1,516,619 |
| 2021-03-05 | $75.26 | $77.92 | $73.30 | $77.61 | $77.61 | 1,134,821 |
| 2021-03-04 | $77.59 | $78.30 | $73.87 | $74.09 | $74.09 | 1,445,410 |
| 2021-03-03 | $80.91 | $81.92 | $77.98 | $78.00 | $78.00 | 764,869 |
| 2021-03-02 | $83.66 | $83.66 | $80.77 | $80.91 | $80.91 | 1,214,866 |
| 2021-03-01 | $83.18 | $83.60 | $82.21 | $83.33 | $83.33 | 839,402 |
| 2021-02-26 | $82.58 | $83.31 | $80.73 | $81.78 | $81.78 | 648,904 |
| 2021-02-25 | $86.30 | $86.30 | $81.75 | $82.13 | $82.13 | 364,969 |
| 2021-02-24 | $84.49 | $86.96 | $82.68 | $86.84 | $86.84 | 854,044 |
| 2021-02-23 | $84.28 | $86.27 | $81.62 | $84.95 | $84.95 | 1,177,430 |
| 2021-02-22 | $87.20 | $87.63 | $85.43 | $85.74 | $85.74 | 994,115 |
| 2021-02-19 | $88.27 | $88.85 | $87.40 | $88.18 | $88.18 | 987,933 |
| 2021-02-18 | $87.23 | $87.61 | $86.05 | $86.95 | $86.95 | 933,668 |
| 2021-02-17 | $88.27 | $89.27 | $87.26 | $88.36 | $88.36 | 513,150 |
| 2021-02-16 | $90.95 | $91.24 | $89.24 | $89.47 | $89.47 | 692,075 |
| 2021-02-12 | $88.49 | $90.08 | $87.50 | $89.39 | $89.39 | 741,019 |
| 2021-02-11 | $88.13 | $89.67 | $88.02 | $88.97 | $88.97 | 617,704 |
| 2021-02-10 | $89.45 | $90.17 | $87.39 | $87.51 | $87.51 | 543,000 |
| 2021-02-09 | $89.56 | $89.80 | $87.15 | $88.36 | $88.36 | 610,530 |
| 2021-02-08 | $87.50 | $89.57 | $86.89 | $89.42 | $89.42 | 696,334 |
| 2021-02-05 | $88.00 | $88.20 | $85.05 | $85.36 | $85.36 | 578,585 |
| 2021-02-04 | $86.08 | $87.28 | $85.12 | $87.11 | $87.11 | 905,672 |
| 2021-02-03 | $90.03 | $90.12 | $85.96 | $86.38 | $86.38 | 1,369,147 |
| 2021-02-02 | $91.35 | $94.32 | $89.53 | $89.91 | $89.91 | 2,577,151 |
| 2021-02-01 | $94.90 | $99.35 | $94.08 | $97.86 | $97.86 | 1,311,679 |
| 2021-01-29 | $97.00 | $97.18 | $93.69 | $93.69 | $93.69 | 697,872 |
| 2021-01-28 | $97.20 | $97.48 | $93.95 | $93.96 | $93.96 | 539,450 |
| 2021-01-27 | $98.56 | $99.65 | $94.29 | $95.63 | $95.63 | 659,856 |
| 2021-01-26 | $98.83 | $100.30 | $97.74 | $100.13 | $100.13 | 539,171 |
| 2021-01-25 | $99.62 | $100.97 | $97.94 | $99.05 | $99.05 | 374,078 |
| 2021-01-22 | $98.81 | $99.40 | $97.73 | $98.56 | $98.56 | 328,276 |
| 2021-01-21 | $101.46 | $101.46 | $99.17 | $99.46 | $99.46 | 352,653 |
| 2021-01-20 | $102.05 | $103.25 | $99.29 | $100.44 | $100.44 | 458,750 |
| 2021-01-19 | $99.81 | $101.67 | $99.41 | $101.35 | $101.35 | 480,937 |
| 2021-01-15 | $96.99 | $99.34 | $95.16 | $98.76 | $98.76 | 481,042 |
| 2021-01-14 | $94.58 | $97.82 | $94.25 | $97.55 | $97.55 | 541,572 |
| 2021-01-13 | $92.57 | $94.50 | $92.09 | $93.93 | $93.93 | 262,106 |
| 2021-01-12 | $92.81 | $93.24 | $90.91 | $93.00 | $93.00 | 344,104 |
| 2021-01-11 | $90.15 | $92.80 | $89.98 | $91.52 | $91.52 | 231,615 |
| 2021-01-08 | $92.50 | $92.88 | $89.75 | $91.12 | $91.12 | 407,505 |
| 2021-01-07 | $91.05 | $92.14 | $90.84 | $91.36 | $91.36 | 450,545 |
| 2021-01-06 | $87.53 | $91.37 | $86.30 | $90.38 | $90.38 | 774,250 |
| 2021-01-05 | $84.41 | $86.58 | $84.14 | $86.36 | $86.36 | 542,030 |
| 2021-01-04 | $82.95 | $86.13 | $82.40 | $84.13 | $84.13 | 646,644 |
| 2020-12-31 | $82.19 | $82.79 | $81.32 | $82.20 | $82.20 | 244,796 |
| 2020-12-30 | $81.20 | $82.68 | $81.20 | $81.95 | $81.95 | 699,899 |
| 2020-12-29 | $82.23 | $82.59 | $79.58 | $80.71 | $80.71 | 282,235 |
| 2020-12-28 | $81.44 | $82.74 | $81.37 | $81.99 | $81.99 | 180,589 |
| 2020-12-24 | $82.03 | $82.03 | $80.64 | $80.96 | $80.96 | 161,633 |
| 2020-12-23 | $80.37 | $82.35 | $80.37 | $81.44 | $81.44 | 197,686 |
| 2020-12-22 | $80.20 | $81.09 | $79.76 | $80.50 | $80.50 | 288,008 |
| 2020-12-21 | $78.92 | $80.45 | $78.48 | $80.07 | $80.07 | 273,031 |
| 2020-12-18 | $80.99 | $81.36 | $79.87 | $80.43 | $80.43 | 761,106 |
| 2020-12-17 | $81.20 | $81.67 | $79.94 | $80.65 | $80.65 | 370,550 |
| 2020-12-16 | $81.18 | $81.93 | $79.62 | $80.99 | $80.99 | 335,057 |
| 2020-12-15 | $80.42 | $82.00 | $80.05 | $81.50 | $81.50 | 773,797 |
| 2020-12-14 | $78.02 | $79.55 | $78.02 | $78.39 | $78.39 | 405,652 |
| 2020-12-11 | $80.75 | $80.75 | $76.29 | $77.99 | $77.99 | 713,094 |
| 2020-12-10 | $80.15 | $81.62 | $78.50 | $81.42 | $81.42 | 509,274 |
| 2020-12-09 | $82.41 | $82.41 | $80.12 | $80.46 | $80.46 | 432,425 |
| 2020-12-08 | $82.70 | $84.02 | $82.30 | $82.97 | $82.97 | 557,468 |
| 2020-12-07 | $83.07 | $84.36 | $82.65 | $83.09 | $83.09 | 353,830 |
| 2020-12-04 | $80.03 | $82.81 | $79.32 | $82.75 | $82.75 | 343,037 |
| 2020-12-03 | $81.30 | $81.71 | $79.55 | $79.67 | $79.67 | 315,953 |
| 2020-12-02 | $81.00 | $81.11 | $80.23 | $80.75 | $80.75 | 437,016 |
| 2020-12-01 | $80.71 | $83.72 | $80.50 | $81.38 | $81.38 | 832,636 |
| 2020-11-30 | $77.42 | $80.75 | $76.54 | $80.10 | $80.10 | 765,297 |
| 2020-11-27 | $77.21 | $77.92 | $76.51 | $77.33 | $77.33 | 164,524 |
| 2020-11-25 | $77.90 | $78.17 | $76.25 | $76.35 | $76.35 | 274,730 |
| 2020-11-24 | $78.15 | $78.15 | $75.73 | $77.71 | $77.71 | 456,502 |
| 2020-11-23 | $78.11 | $78.13 | $75.53 | $77.70 | $77.70 | 551,720 |
| 2020-11-20 | $76.25 | $78.09 | $75.78 | $77.31 | $77.31 | 400,053 |
| 2020-11-19 | $74.58 | $76.35 | $74.30 | $76.27 | $76.27 | 360,713 |
| 2020-11-18 | $76.12 | $76.24 | $74.88 | $74.95 | $74.95 | 409,896 |
| 2020-11-17 | $76.82 | $76.91 | $75.75 | $75.89 | $75.89 | 523,186 |
| 2020-11-16 | $77.33 | $78.48 | $76.26 | $76.97 | $76.97 | 382,274 |
| 2020-11-13 | $76.88 | $77.48 | $76.23 | $77.01 | $77.01 | 287,695 |
| 2020-11-12 | $76.21 | $76.30 | $74.94 | $75.95 | $75.95 | 461,359 |
| 2020-11-11 | $75.78 | $76.39 | $74.30 | $76.21 | $76.21 | 453,608 |
| 2020-11-10 | $74.90 | $75.79 | $73.84 | $74.70 | $74.70 | 543,515 |
| 2020-11-09 | $75.61 | $78.09 | $75.30 | $75.84 | $75.84 | 950,665 |
| 2020-11-06 | $72.35 | $74.32 | $71.43 | $73.93 | $73.93 | 745,289 |
| 2020-11-05 | $71.74 | $72.33 | $71.17 | $71.92 | $71.92 | 698,774 |
| 2020-11-04 | $71.00 | $72.03 | $69.64 | $70.84 | $70.84 | 606,603 |
| 2020-11-03 | $74.99 | $74.99 | $69.09 | $69.25 | $69.25 | 1,864,797 |
| 2020-11-02 | $68.84 | $69.77 | $66.23 | $66.63 | $66.63 | 714,870 |
| 2020-10-30 | $68.47 | $69.00 | $67.46 | $68.87 | $68.87 | 529,846 |
| 2020-10-29 | $66.34 | $69.85 | $66.17 | $69.62 | $69.62 | 452,092 |
| 2020-10-28 | $67.33 | $67.98 | $66.26 | $66.73 | $66.73 | 425,319 |
| 2020-10-27 | $67.57 | $68.73 | $67.52 | $68.26 | $68.26 | 315,019 |
| 2020-10-26 | $67.00 | $68.10 | $66.34 | $67.56 | $67.56 | 353,139 |
| 2020-10-23 | $68.39 | $68.82 | $67.50 | $67.66 | $67.66 | 248,474 |
| 2020-10-22 | $68.65 | $68.98 | $67.46 | $68.56 | $68.56 | 266,512 |
| 2020-10-21 | $69.87 | $70.07 | $68.53 | $68.64 | $68.64 | 287,467 |
| 2020-10-20 | $68.98 | $70.05 | $68.61 | $69.16 | $69.16 | 255,283 |
| 2020-10-19 | $69.25 | $70.42 | $68.12 | $68.86 | $68.86 | 486,070 |
| 2020-10-16 | $69.22 | $69.39 | $68.11 | $68.45 | $68.45 | 288,785 |
| 2020-10-15 | $69.25 | $69.39 | $68.33 | $69.12 | $69.12 | 415,990 |
| 2020-10-14 | $72.24 | $72.56 | $70.12 | $70.13 | $70.13 | 554,341 |
| 2020-10-13 | $73.00 | $73.66 | $72.07 | $72.32 | $72.32 | 626,232 |
| 2020-10-12 | $72.84 | $73.51 | $71.87 | $73.08 | $73.08 | 527,494 |
| 2020-10-09 | $70.86 | $72.06 | $70.82 | $71.94 | $71.94 | 356,331 |
| 2020-10-08 | $70.53 | $71.22 | $69.77 | $70.36 | $70.36 | 388,502 |
| 2020-10-07 | $70.93 | $71.26 | $69.98 | $70.37 | $70.37 | 522,723 |
| 2020-10-06 | $69.45 | $71.41 | $69.45 | $69.88 | $69.88 | 682,469 |
| 2020-10-05 | $67.51 | $69.81 | $67.18 | $69.76 | $69.76 | 820,875 |
| 2020-10-02 | $66.47 | $67.43 | $66.24 | $66.86 | $66.86 | 678,857 |
| 2020-10-01 | $68.30 | $69.09 | $67.85 | $68.38 | $68.38 | 531,571 |
| 2020-09-30 | $66.02 | $67.88 | $65.50 | $67.45 | $67.45 | 912,275 |
| 2020-09-29 | $64.75 | $66.29 | $64.57 | $66.00 | $66.00 | 863,670 |
| 2020-09-28 | $63.65 | $65.00 | $63.43 | $64.95 | $64.95 | 678,844 |
| 2020-09-25 | $61.36 | $63.15 | $60.82 | $63.02 | $63.02 | 912,257 |
| 2020-09-24 | $59.41 | $61.96 | $59.41 | $61.51 | $61.51 | 708,540 |
| 2020-09-23 | $60.78 | $61.67 | $59.84 | $59.95 | $59.95 | 526,548 |
| 2020-09-22 | $61.21 | $61.30 | $59.99 | $61.06 | $61.06 | 470,239 |
| 2020-09-21 | $58.96 | $60.55 | $58.28 | $60.51 | $60.51 | 696,610 |
| 2020-09-18 | $61.46 | $61.46 | $59.39 | $59.93 | $59.93 | 1,838,188 |
| 2020-09-17 | $59.17 | $61.04 | $59.00 | $60.95 | $60.95 | 606,326 |
| 2020-09-16 | $61.85 | $62.38 | $60.75 | $60.79 | $60.79 | 629,531 |
| 2020-09-15 | $61.20 | $61.96 | $60.69 | $61.32 | $61.32 | 610,091 |
| 2020-09-14 | $59.79 | $60.28 | $59.15 | $60.04 | $60.04 | 766,126 |
| 2020-09-11 | $57.77 | $58.43 | $57.31 | $58.06 | $58.06 | 620,915 |
| 2020-09-10 | $58.18 | $58.96 | $57.02 | $57.37 | $57.37 | 625,324 |
| 2020-09-09 | $57.50 | $57.64 | $56.15 | $56.70 | $56.70 | 522,929 |
| 2020-09-08 | $56.64 | $57.40 | $55.84 | $55.87 | $55.87 | 577,786 |
| 2020-09-04 | $58.34 | $59.31 | $56.27 | $58.33 | $58.33 | 651,613 |
| 2020-09-03 | $62.19 | $62.19 | $58.13 | $58.34 | $58.34 | 769,530 |
| 2020-09-02 | $61.50 | $63.24 | $61.50 | $62.89 | $62.89 | 661,814 |
| 2020-09-01 | $60.63 | $61.49 | $60.41 | $61.12 | $61.12 | 803,367 |
| 2020-08-31 | $60.86 | $61.00 | $59.60 | $60.59 | $60.59 | 492,576 |
| 2020-08-28 | $60.63 | $61.35 | $60.26 | $61.17 | $61.17 | 471,755 |
| 2020-08-27 | $61.05 | $61.05 | $59.42 | $60.40 | $60.40 | 1,039,889 |
| 2020-08-26 | $60.58 | $61.30 | $60.38 | $60.96 | $60.96 | 345,657 |
| 2020-08-25 | $59.43 | $60.48 | $59.43 | $60.45 | $60.45 | 284,741 |
| 2020-08-24 | $59.85 | $60.16 | $59.11 | $59.54 | $59.54 | 320,965 |
| 2020-08-21 | $58.31 | $59.44 | $58.19 | $59.20 | $59.20 | 428,315 |
| 2020-08-20 | $58.98 | $59.29 | $58.15 | $58.42 | $58.42 | 363,273 |
| 2020-08-19 | $59.32 | $59.98 | $58.92 | $59.40 | $59.40 | 426,373 |
| 2020-08-18 | $60.70 | $60.83 | $59.22 | $59.30 | $59.30 | 662,669 |
| 2020-08-17 | $60.62 | $61.18 | $60.49 | $60.69 | $60.69 | 500,781 |
| 2020-08-14 | $61.35 | $61.85 | $60.02 | $60.40 | $60.40 | 585,898 |
| 2020-08-13 | $63.51 | $63.58 | $60.88 | $61.19 | $61.19 | 770,942 |
| 2020-08-12 | $63.90 | $64.24 | $63.36 | $63.73 | $63.73 | 562,606 |
| 2020-08-11 | $64.34 | $65.13 | $63.34 | $63.50 | $63.50 | 553,573 |
| 2020-08-10 | $64.81 | $65.62 | $63.61 | $63.86 | $63.86 | 649,414 |
| 2020-08-07 | $65.00 | $65.17 | $63.87 | $64.63 | $64.63 | 773,015 |
| 2020-08-06 | $65.89 | $66.88 | $64.80 | $65.05 | $65.05 | 648,876 |
| 2020-08-05 | $68.41 | $68.68 | $65.52 | $66.32 | $66.32 | 1,311,831 |
| 2020-08-04 | $73.99 | $74.30 | $67.24 | $68.43 | $68.43 | 2,467,962 |
| 2020-08-03 | $71.87 | $75.88 | $71.72 | $74.49 | $74.49 | 2,837,696 |
| 2020-07-31 | $68.54 | $68.99 | $66.58 | $68.53 | $68.53 | 989,312 |
| 2020-07-30 | $64.59 | $67.21 | $64.50 | $67.17 | $67.17 | 471,485 |
| 2020-07-29 | $64.35 | $65.97 | $64.25 | $65.60 | $65.60 | 341,086 |
| 2020-07-28 | $65.81 | $65.91 | $63.90 | $64.06 | $64.06 | 661,632 |
| 2020-07-27 | $65.22 | $66.39 | $65.08 | $66.32 | $66.32 | 482,456 |
| 2020-07-24 | $64.28 | $66.10 | $64.20 | $64.80 | $64.80 | 554,430 |
| 2020-07-23 | $64.93 | $66.13 | $64.39 | $65.08 | $65.08 | 598,165 |
| 2020-07-22 | $64.58 | $65.21 | $64.19 | $65.01 | $65.01 | 659,232 |
| 2020-07-21 | $66.84 | $66.90 | $64.46 | $64.72 | $64.72 | 708,374 |
| 2020-07-20 | $66.43 | $66.66 | $65.65 | $66.48 | $66.48 | 559,505 |
| 2020-07-17 | $66.07 | $67.64 | $66.01 | $66.75 | $66.75 | 713,200 |
| 2020-07-16 | $65.35 | $65.64 | $64.57 | $65.50 | $65.50 | 463,100 |
| 2020-07-15 | $65.88 | $66.32 | $64.97 | $65.65 | $65.65 | 579,400 |
| 2020-07-14 | $63.20 | $65.24 | $62.30 | $65.09 | $65.09 | 614,700 |
| 2020-07-13 | $65.12 | $66.44 | $63.67 | $63.74 | $63.74 | 761,200 |
| 2020-07-10 | $64.10 | $64.47 | $62.87 | $64.39 | $64.39 | 534,600 |
| 2020-07-09 | $63.52 | $64.41 | $62.10 | $64.10 | $64.10 | 929,100 |
| 2020-07-08 | $63.27 | $64.01 | $62.35 | $62.73 | $62.73 | 839,300 |
| 2020-07-07 | $61.95 | $63.67 | $61.54 | $62.62 | $62.62 | 1,109,900 |
| 2020-07-06 | $61.55 | $62.68 | $61.28 | $62.01 | $62.01 | 1,159,300 |
| 2020-07-02 | $61.08 | $61.50 | $60.30 | $60.65 | $60.65 | 668,300 |
| 2020-07-01 | $62.00 | $62.00 | $59.94 | $60.21 | $60.21 | 675,100 |
| 2020-06-30 | $60.58 | $62.21 | $60.21 | $61.78 | $61.78 | 1,108,000 |
| 2020-06-29 | $59.00 | $60.31 | $57.79 | $60.29 | $60.29 | 1,619,800 |
| 2020-06-26 | $57.23 | $59.95 | $56.49 | $58.52 | $58.52 | 7,620,060 |
| 2020-06-25 | $56.52 | $57.75 | $55.30 | $57.70 | $57.70 | 1,267,813 |
| 2020-06-24 | $59.00 | $59.17 | $56.81 | $56.96 | $56.96 | 1,374,230 |
| 2020-06-23 | $62.90 | $62.91 | $59.28 | $59.48 | $59.48 | 1,495,116 |
| 2020-06-22 | $60.55 | $61.91 | $55.53 | $60.68 | $60.68 | 2,553,482 |
| 2020-06-19 | $66.04 | $66.04 | $62.53 | $62.54 | $62.54 | 1,336,815 |
| 2020-06-18 | $65.63 | $65.94 | $64.36 | $64.79 | $64.79 | 659,875 |
| 2020-06-17 | $66.26 | $67.41 | $65.39 | $65.74 | $65.74 | 797,467 |
| 2020-06-16 | $69.28 | $69.83 | $65.19 | $65.85 | $65.85 | 1,023,502 |
| 2020-06-15 | $64.73 | $67.44 | $64.58 | $67.26 | $67.26 | 978,258 |
| 2020-06-12 | $69.24 | $69.85 | $64.22 | $66.21 | $66.21 | 1,372,837 |
| 2020-06-11 | $68.00 | $70.58 | $67.04 | $67.48 | $67.48 | 1,136,225 |
| 2020-06-10 | $72.10 | $72.92 | $70.03 | $70.16 | $70.16 | 750,920 |
| 2020-06-09 | $68.55 | $72.68 | $67.58 | $72.13 | $72.13 | 1,124,972 |
| 2020-06-08 | $72.20 | $72.42 | $67.91 | $68.51 | $68.51 | 955,593 |
| 2020-06-05 | $71.20 | $73.07 | $70.34 | $71.60 | $71.60 | 757,620 |
| 2020-06-04 | $71.51 | $72.40 | $68.95 | $69.30 | $69.30 | 648,865 |
| 2020-06-03 | $72.01 | $73.19 | $71.68 | $72.06 | $72.06 | 823,659 |
| 2020-06-02 | $72.25 | $72.72 | $70.39 | $70.83 | $70.83 | 706,684 |
| 2020-06-01 | $72.36 | $72.86 | $71.46 | $71.74 | $71.74 | 456,407 |
| 2020-05-29 | $72.06 | $72.83 | $71.22 | $72.48 | $72.48 | 621,337 |
| 2020-05-28 | $74.58 | $74.91 | $71.05 | $71.69 | $71.69 | 655,963 |
| 2020-05-27 | $74.10 | $74.64 | $71.17 | $74.26 | $74.26 | 492,627 |
| 2020-05-26 | $76.06 | $77.33 | $73.48 | $73.70 | $73.70 | 629,621 |
| 2020-05-22 | $73.42 | $73.58 | $71.84 | $73.48 | $73.48 | 405,583 |
| 2020-05-21 | $74.68 | $76.29 | $73.22 | $73.29 | $73.29 | 768,690 |
| 2020-05-20 | $73.08 | $75.16 | $72.50 | $74.21 | $74.21 | 713,749 |
| 2020-05-19 | $70.70 | $72.57 | $70.31 | $71.15 | $71.15 | 645,690 |
| 2020-05-18 | $67.75 | $70.94 | $67.10 | $70.66 | $70.66 | 678,734 |
| 2020-05-15 | $64.47 | $65.93 | $63.48 | $65.58 | $65.58 | 590,699 |
| 2020-05-14 | $66.64 | $67.03 | $64.09 | $66.57 | $66.57 | 626,220 |
| 2020-05-13 | $69.15 | $71.37 | $66.17 | $67.52 | $67.52 | 895,242 |
| 2020-05-12 | $73.89 | $73.99 | $68.84 | $69.06 | $69.06 | 774,377 |
| 2020-05-11 | $74.08 | $75.48 | $73.10 | $73.38 | $73.38 | 775,391 |
| 2020-05-08 | $72.88 | $76.34 | $71.82 | $76.30 | $76.30 | 872,318 |
| 2020-05-07 | $72.23 | $73.00 | $70.89 | $71.27 | $71.27 | 553,483 |
| 2020-05-06 | $73.21 | $73.47 | $71.22 | $72.33 | $72.33 | 566,745 |
| 2020-05-05 | $73.95 | $75.91 | $71.90 | $72.74 | $72.74 | 940,681 |
| 2020-05-04 | $68.74 | $72.28 | $68.11 | $72.07 | $72.07 | 714,889 |
| 2020-05-01 | $74.00 | $74.95 | $70.36 | $70.83 | $70.83 | 729,315 |
| 2020-04-30 | $77.59 | $77.59 | $75.10 | $75.60 | $75.60 | 1,007,020 |
| 2020-04-29 | $75.04 | $78.46 | $75.04 | $78.28 | $78.28 | 629,635 |
| 2020-04-28 | $74.00 | $75.76 | $73.60 | $73.62 | $73.62 | 621,081 |
| 2020-04-27 | $71.60 | $73.18 | $71.33 | $72.71 | $72.71 | 431,681 |
| 2020-04-24 | $68.46 | $71.73 | $67.56 | $71.24 | $71.24 | 601,321 |
| 2020-04-23 | $68.69 | $69.89 | $67.96 | $68.46 | $68.46 | 383,786 |
| 2020-04-22 | $68.34 | $68.98 | $66.83 | $68.63 | $68.63 | 591,859 |
| 2020-04-21 | $68.26 | $68.29 | $65.66 | $66.16 | $66.16 | 507,279 |
| 2020-04-20 | $68.67 | $70.45 | $68.41 | $68.98 | $68.98 | 474,849 |
| 2020-04-17 | $70.80 | $72.00 | $69.13 | $70.28 | $70.28 | 651,431 |
| 2020-04-16 | $68.57 | $69.55 | $66.90 | $69.44 | $69.44 | 584,684 |
| 2020-04-15 | $67.54 | $69.06 | $66.63 | $67.73 | $67.73 | 793,571 |
| 2020-04-14 | $67.97 | $70.18 | $67.67 | $69.21 | $69.21 | 860,038 |
| 2020-04-13 | $64.26 | $65.95 | $63.56 | $65.63 | $65.63 | 527,830 |
| 2020-04-09 | $67.73 | $69.02 | $63.60 | $64.58 | $64.58 | 624,609 |
| 2020-04-08 | $66.29 | $67.79 | $64.07 | $66.99 | $66.99 | 629,757 |
| 2020-04-07 | $68.30 | $69.46 | $64.25 | $64.70 | $64.70 | 746,709 |
| 2020-04-06 | $62.61 | $66.87 | $62.46 | $66.37 | $66.37 | 823,439 |
| 2020-04-03 | $61.14 | $62.90 | $59.27 | $59.75 | $59.75 | 546,908 |
| 2020-04-02 | $59.76 | $62.07 | $59.15 | $61.98 | $61.98 | 697,805 |
| 2020-04-01 | $62.89 | $64.29 | $59.90 | $60.50 | $60.50 | 797,751 |
| 2020-03-31 | $67.50 | $68.70 | $64.66 | $65.63 | $65.63 | 1,213,929 |
| 2020-03-30 | $63.11 | $65.14 | $62.00 | $64.04 | $64.04 | 862,771 |
| 2020-03-27 | $62.70 | $64.82 | $61.71 | $61.92 | $61.92 | 1,009,373 |
| 2020-03-26 | $61.04 | $65.99 | $59.70 | $65.63 | $65.63 | 1,096,843 |
| 2020-03-25 | $60.96 | $63.84 | $58.24 | $60.08 | $60.08 | 904,774 |
| 2020-03-24 | $58.23 | $60.79 | $57.05 | $60.76 | $60.76 | 1,077,673 |
| 2020-03-23 | $56.74 | $56.99 | $52.40 | $54.63 | $54.63 | 891,386 |
| 2020-03-20 | $61.75 | $63.69 | $55.38 | $55.90 | $55.90 | 1,635,555 |
| 2020-03-19 | $50.56 | $60.93 | $50.28 | $58.66 | $58.66 | 1,224,343 |
| 2020-03-18 | $51.26 | $54.94 | $47.04 | $50.55 | $50.55 | 1,155,350 |
| 2020-03-17 | $52.00 | $56.39 | $50.55 | $56.17 | $56.17 | 1,169,912 |
| 2020-03-16 | $56.11 | $58.89 | $51.26 | $51.27 | $51.27 | 975,469 |
| 2020-03-13 | $56.74 | $61.98 | $54.43 | $61.90 | $61.90 | 1,151,135 |
| 2020-03-12 | $58.64 | $60.55 | $53.11 | $53.39 | $53.39 | 1,111,940 |
| 2020-03-11 | $64.94 | $65.32 | $62.01 | $62.76 | $62.76 | 976,044 |
| 2020-03-10 | $64.91 | $67.35 | $63.48 | $67.20 | $67.20 | 757,364 |
| 2020-03-09 | $63.62 | $66.99 | $62.46 | $62.72 | $62.72 | 861,205 |
| 2020-03-06 | $68.50 | $70.18 | $67.17 | $68.61 | $68.61 | 676,333 |
| 2020-03-05 | $69.42 | $71.52 | $69.42 | $70.75 | $70.75 | 707,120 |
| 2020-03-04 | $70.52 | $71.87 | $69.18 | $71.74 | $71.74 | 725,045 |
| 2020-03-03 | $71.65 | $72.50 | $68.02 | $68.65 | $68.65 | 634,691 |
| 2020-03-02 | $69.39 | $71.31 | $67.07 | $71.15 | $71.15 | 1,109,775 |
| 2020-02-28 | $64.06 | $69.05 | $63.29 | $68.64 | $68.64 | 1,180,472 |
| 2020-02-27 | $68.02 | $69.41 | $66.50 | $66.92 | $66.92 | 968,993 |
| 2020-02-26 | $72.88 | $73.53 | $69.76 | $70.61 | $70.61 | 720,688 |
| 2020-02-25 | $75.11 | $75.33 | $72.58 | $72.61 | $72.61 | 906,050 |
| 2020-02-24 | $73.07 | $76.07 | $72.06 | $74.35 | $74.35 | 875,037 |
| 2020-02-21 | $78.51 | $78.51 | $77.11 | $77.22 | $77.22 | 628,077 |
| 2020-02-20 | $80.29 | $80.49 | $77.68 | $78.77 | $78.77 | 523,830 |
| 2020-02-19 | $79.82 | $81.56 | $79.74 | $80.73 | $80.73 | 364,757 |
| 2020-02-18 | $80.29 | $80.40 | $77.80 | $78.99 | $78.99 | 921,814 |
| 2020-02-14 | $81.94 | $81.95 | $80.13 | $81.59 | $81.59 | 778,010 |
| 2020-02-13 | $81.00 | $81.70 | $79.98 | $80.70 | $80.70 | 650,932 |
| 2020-02-12 | $81.08 | $81.84 | $80.36 | $81.74 | $81.74 | 553,843 |
| 2020-02-11 | $79.01 | $81.04 | $79.01 | $80.18 | $80.18 | 784,179 |
| 2020-02-10 | $77.24 | $78.41 | $76.07 | $78.37 | $78.37 | 866,192 |
| 2020-02-07 | $77.21 | $78.76 | $76.80 | $78.15 | $78.15 | 832,587 |
| 2020-02-06 | $79.85 | $79.93 | $77.55 | $78.49 | $78.49 | 472,053 |
| 2020-02-05 | $80.66 | $81.08 | $79.06 | $79.72 | $79.72 | 491,104 |
| 2020-02-04 | $79.08 | $80.12 | $78.20 | $79.55 | $79.55 | 955,666 |
| 2020-02-03 | $76.84 | $77.83 | $74.67 | $77.19 | $77.19 | 1,190,892 |
| 2020-01-31 | $82.72 | $83.30 | $76.56 | $76.81 | $76.81 | 1,710,425 |
| 2020-01-30 | $87.68 | $91.63 | $82.52 | $83.70 | $83.70 | 2,556,789 |
| 2020-01-29 | $86.02 | $86.02 | $80.80 | $81.61 | $81.61 | 1,164,323 |
| 2020-01-28 | $81.87 | $83.53 | $80.69 | $83.32 | $83.32 | 677,069 |
| 2020-01-27 | $80.80 | $81.39 | $79.22 | $80.69 | $80.69 | 552,258 |
| 2020-01-24 | $84.71 | $85.60 | $82.55 | $83.19 | $83.19 | 539,599 |
| 2020-01-23 | $83.05 | $86.46 | $82.88 | $86.04 | $86.04 | 955,484 |
| 2020-01-22 | $83.78 | $84.83 | $82.63 | $83.19 | $83.19 | 981,078 |
| 2020-01-21 | $84.00 | $84.10 | $82.58 | $82.75 | $82.75 | 1,080,868 |
| 2020-01-17 | $85.19 | $85.19 | $83.95 | $84.11 | $84.11 | 508,289 |
| 2020-01-16 | $84.14 | $84.68 | $83.61 | $84.46 | $84.46 | 467,353 |
| 2020-01-15 | $84.92 | $84.99 | $83.31 | $83.44 | $83.44 | 623,073 |
| 2020-01-14 | $85.55 | $85.69 | $83.97 | $84.91 | $84.91 | 399,380 |
| 2020-01-13 | $85.37 | $86.07 | $85.01 | $85.88 | $85.88 | 467,727 |
| 2020-01-10 | $85.10 | $85.51 | $83.58 | $84.66 | $84.66 | 600,802 |
| 2020-01-09 | $85.44 | $86.65 | $84.81 | $85.34 | $85.34 | 542,822 |
| 2020-01-08 | $83.74 | $85.07 | $83.31 | $84.29 | $84.29 | 477,741 |
| 2020-01-07 | $82.81 | $83.74 | $82.26 | $83.53 | $83.53 | 452,819 |
| 2020-01-06 | $82.50 | $83.28 | $81.35 | $82.75 | $82.75 | 491,950 |
| 2020-01-03 | $83.15 | $84.85 | $83.00 | $83.66 | $83.66 | 888,765 |
| 2020-01-02 | $83.58 | $85.05 | $82.94 | $85.00 | $85.00 | 605,198 |
| 2019-12-31 | $82.88 | $83.35 | $82.13 | $82.41 | $82.41 | 605,892 |
| 2019-12-30 | $83.22 | $83.60 | $82.02 | $83.36 | $83.36 | 408,500 |
| 2019-12-27 | $83.12 | $83.56 | $82.76 | $83.36 | $83.36 | 479,845 |
| 2019-12-26 | $82.39 | $82.88 | $81.63 | $82.83 | $82.83 | 380,634 |
| 2019-12-24 | $82.50 | $82.88 | $81.50 | $82.31 | $82.31 | 298,157 |
| 2019-12-23 | $81.37 | $82.46 | $80.81 | $82.17 | $82.17 | 753,490 |
| 2019-12-20 | $81.45 | $81.88 | $80.44 | $81.01 | $81.01 | 1,692,095 |
| 2019-12-19 | $78.57 | $81.90 | $77.97 | $81.20 | $81.20 | 1,572,351 |
| 2019-12-18 | $78.06 | $78.78 | $77.42 | $78.59 | $78.59 | 506,211 |
| 2019-12-17 | $78.09 | $78.47 | $77.75 | $78.13 | $78.13 | 531,747 |
| 2019-12-16 | $77.54 | $78.36 | $77.29 | $77.57 | $77.57 | 387,747 |
| 2019-12-13 | $76.08 | $77.77 | $76.05 | $76.94 | $76.94 | 344,543 |
| 2019-12-12 | $75.29 | $76.93 | $73.72 | $76.56 | $76.56 | 711,557 |
| 2019-12-11 | $74.57 | $76.00 | $74.17 | $75.89 | $75.89 | 365,351 |
| 2019-12-10 | $73.97 | $74.57 | $73.74 | $74.24 | $74.24 | 382,897 |
| 2019-12-09 | $73.78 | $74.35 | $73.75 | $73.85 | $73.85 | 472,455 |
| 2019-12-06 | $73.24 | $74.42 | $73.15 | $74.12 | $74.12 | 791,350 |
| 2019-12-05 | $71.52 | $72.20 | $71.17 | $72.10 | $72.10 | 650,612 |
| 2019-12-04 | $71.50 | $71.93 | $70.87 | $71.29 | $71.29 | 775,657 |
| 2019-12-03 | $69.22 | $70.78 | $68.50 | $70.67 | $70.67 | 733,070 |
| 2019-12-02 | $71.72 | $72.00 | $70.60 | $70.86 | $70.86 | 628,327 |
| 2019-11-29 | $72.50 | $72.53 | $71.50 | $71.70 | $71.70 | 257,507 |
| 2019-11-27 | $72.45 | $73.14 | $72.28 | $72.81 | $72.81 | 284,363 |
| 2019-11-26 | $71.37 | $72.37 | $70.96 | $72.25 | $72.25 | 882,176 |
| 2019-11-25 | $70.00 | $71.85 | $69.58 | $71.44 | $71.44 | 701,162 |
| 2019-11-22 | $70.16 | $70.61 | $69.22 | $69.57 | $69.57 | 345,369 |
| 2019-11-21 | $70.51 | $70.72 | $69.37 | $69.64 | $69.64 | 601,624 |
| 2019-11-20 | $71.50 | $72.26 | $69.91 | $70.47 | $70.47 | 639,735 |
| 2019-11-19 | $72.35 | $72.64 | $71.76 | $71.79 | $71.79 | 372,736 |
| 2019-11-18 | $72.60 | $72.91 | $72.05 | $72.24 | $72.24 | 505,756 |
| 2019-11-15 | $72.97 | $73.50 | $72.50 | $72.71 | $72.71 | 736,164 |
| 2019-11-14 | $71.95 | $72.73 | $71.32 | $72.26 | $72.26 | 567,693 |
| 2019-11-13 | $71.21 | $72.14 | $70.29 | $71.95 | $71.95 | 566,202 |
| 2019-11-12 | $70.93 | $72.43 | $70.80 | $71.98 | $71.98 | 821,667 |
| 2019-11-11 | $70.17 | $70.97 | $69.77 | $70.74 | $70.74 | 534,027 |
| 2019-11-08 | $68.93 | $71.17 | $68.67 | $71.13 | $71.13 | 627,201 |
| 2019-11-07 | $69.27 | $69.92 | $68.51 | $68.75 | $68.75 | 1,120,692 |
| 2019-11-06 | $69.46 | $69.91 | $68.34 | $68.56 | $68.56 | 880,380 |
| 2019-11-05 | $67.77 | $70.44 | $67.66 | $70.22 | $70.22 | 1,549,956 |
| 2019-11-04 | $72.24 | $72.25 | $67.57 | $68.01 | $68.01 | 2,211,447 |
| 2019-11-01 | $68.76 | $72.52 | $68.18 | $72.43 | $72.43 | 2,003,571 |
| 2019-10-31 | $60.69 | $69.26 | $60.40 | $67.96 | $67.96 | 3,449,476 |
| 2019-10-30 | $58.64 | $58.72 | $57.50 | $58.49 | $58.49 | 1,040,837 |
| 2019-10-29 | $57.71 | $58.24 | $57.15 | $58.03 | $58.03 | 584,591 |
| 2019-10-28 | $56.37 | $57.80 | $56.36 | $57.75 | $57.75 | 566,593 |
| 2019-10-25 | $55.62 | $56.72 | $55.40 | $56.09 | $56.09 | 489,518 |
| 2019-10-24 | $56.09 | $56.28 | $55.45 | $55.59 | $55.59 | 542,703 |
| 2019-10-23 | $55.74 | $56.13 | $54.97 | $55.36 | $55.36 | 447,040 |
| 2019-10-22 | $57.52 | $57.66 | $55.74 | $56.10 | $56.10 | 587,269 |
| 2019-10-21 | $56.60 | $57.90 | $56.60 | $57.50 | $57.50 | 591,707 |
| 2019-10-18 | $56.36 | $56.92 | $55.32 | $56.04 | $56.04 | 379,896 |
| 2019-10-17 | $56.62 | $57.29 | $55.88 | $56.44 | $56.44 | 754,660 |
| 2019-10-16 | $55.29 | $55.63 | $54.43 | $54.55 | $54.55 | 595,070 |
| 2019-10-15 | $55.30 | $56.24 | $55.08 | $55.32 | $55.32 | 543,642 |
| 2019-10-14 | $55.76 | $55.94 | $55.20 | $55.22 | $55.22 | 493,252 |
| 2019-10-11 | $55.32 | $56.62 | $55.10 | $56.11 | $56.11 | 702,601 |
| 2019-10-10 | $53.89 | $54.91 | $53.75 | $54.27 | $54.27 | 447,499 |
| 2019-10-09 | $53.49 | $54.00 | $53.17 | $53.77 | $53.77 | 583,448 |
| 2019-10-08 | $54.96 | $54.96 | $52.83 | $52.86 | $52.86 | 636,597 |
| 2019-10-07 | $54.23 | $55.76 | $54.23 | $55.28 | $55.28 | 1,035,717 |
| 2019-10-04 | $54.50 | $54.65 | $53.23 | $54.58 | $54.58 | 664,298 |
| 2019-10-03 | $52.05 | $53.54 | $51.59 | $53.26 | $53.26 | 524,525 |
| 2019-10-02 | $52.60 | $52.95 | $51.96 | $52.09 | $52.09 | 630,359 |
| 2019-10-01 | $53.75 | $54.48 | $52.67 | $52.95 | $52.95 | 454,328 |
| 2019-09-30 | $53.31 | $53.82 | $53.10 | $53.58 | $53.58 | 309,340 |
| 2019-09-27 | $54.10 | $54.66 | $53.14 | $53.20 | $53.20 | 470,346 |
| 2019-09-26 | $54.46 | $54.82 | $53.92 | $54.17 | $54.17 | 231,077 |
| 2019-09-25 | $53.60 | $54.94 | $53.22 | $54.73 | $54.73 | 405,293 |
| 2019-09-24 | $54.92 | $55.65 | $53.76 | $53.86 | $53.86 | 570,218 |
| 2019-09-23 | $54.43 | $55.41 | $54.12 | $54.71 | $54.71 | 373,269 |
| 2019-09-20 | $54.85 | $54.96 | $53.37 | $54.46 | $54.46 | 1,173,782 |
| 2019-09-19 | $55.18 | $55.99 | $54.90 | $54.94 | $54.94 | 389,549 |
| 2019-09-18 | $54.74 | $55.33 | $54.07 | $54.85 | $54.85 | 841,189 |
| 2019-09-17 | $55.46 | $55.57 | $54.12 | $54.33 | $54.33 | 612,332 |
| 2019-09-16 | $54.98 | $56.32 | $54.53 | $55.72 | $55.72 | 511,625 |
| 2019-09-13 | $56.22 | $56.58 | $55.57 | $55.58 | $55.58 | 533,587 |
| 2019-09-12 | $56.50 | $56.65 | $55.20 | $56.20 | $56.20 | 740,185 |
| 2019-09-11 | $54.97 | $56.07 | $54.64 | $55.34 | $55.34 | 615,092 |
| 2019-09-10 | $54.61 | $54.71 | $53.88 | $54.68 | $54.68 | 712,071 |
| 2019-09-09 | $55.16 | $55.85 | $54.45 | $54.62 | $54.62 | 754,133 |
| 2019-09-06 | $54.71 | $55.25 | $54.13 | $54.78 | $54.78 | 585,207 |
| 2019-09-05 | $54.01 | $55.34 | $53.87 | $54.56 | $54.56 | 459,641 |
| 2019-09-04 | $53.19 | $53.99 | $52.91 | $53.22 | $53.22 | 467,747 |
| 2019-09-03 | $52.97 | $53.19 | $52.02 | $52.55 | $52.55 | 434,034 |
| 2019-08-30 | $53.68 | $53.91 | $53.19 | $53.64 | $53.64 | 741,633 |
| 2019-08-29 | $53.31 | $53.84 | $53.06 | $53.16 | $53.16 | 499,116 |
| 2019-08-28 | $51.75 | $52.64 | $51.05 | $52.44 | $52.44 | 517,433 |
| 2019-08-27 | $53.61 | $53.98 | $52.00 | $52.02 | $52.02 | 459,506 |
| 2019-08-26 | $53.83 | $53.97 | $52.83 | $53.03 | $53.03 | 415,920 |
| 2019-08-23 | $54.60 | $54.82 | $52.82 | $52.99 | $52.99 | 1,038,090 |
| 2019-08-22 | $55.04 | $55.23 | $54.57 | $54.93 | $54.93 | 431,406 |
| 2019-08-21 | $55.38 | $55.69 | $54.91 | $54.98 | $54.98 | 490,825 |
| 2019-08-20 | $54.60 | $55.26 | $54.30 | $54.71 | $54.71 | 560,412 |
| 2019-08-19 | $55.30 | $55.77 | $54.42 | $54.57 | $54.57 | 602,327 |
| 2019-08-16 | $53.40 | $54.76 | $53.40 | $54.54 | $54.54 | 886,887 |
| 2019-08-15 | $52.58 | $52.96 | $52.17 | $52.65 | $52.65 | 551,580 |
| 2019-08-14 | $52.17 | $52.94 | $51.93 | $52.50 | $52.50 | 702,398 |
| 2019-08-13 | $52.37 | $53.68 | $52.07 | $53.27 | $53.27 | 755,677 |
| 2019-08-12 | $52.48 | $52.57 | $51.80 | $52.22 | $52.22 | 702,102 |
| 2019-08-09 | $53.84 | $53.84 | $52.80 | $53.10 | $53.10 | 446,711 |
| 2019-08-08 | $52.83 | $54.52 | $52.48 | $54.31 | $54.31 | 1,118,280 |
| 2019-08-07 | $52.05 | $53.16 | $51.97 | $52.34 | $52.34 | 1,174,192 |
| 2019-08-06 | $52.74 | $53.81 | $52.16 | $52.65 | $52.65 | 1,363,290 |
| 2019-08-05 | $53.75 | $53.83 | $51.80 | $52.20 | $52.20 | 1,772,904 |
| 2019-08-02 | $56.13 | $56.98 | $55.12 | $55.15 | $55.15 | 1,589,590 |
| 2019-08-01 | $51.40 | $60.00 | $51.40 | $57.08 | $57.08 | 3,521,382 |
| 2019-07-31 | $49.37 | $50.01 | $48.67 | $49.05 | $49.05 | 1,138,227 |
| 2019-07-30 | $48.58 | $49.34 | $48.21 | $49.32 | $49.32 | 774,608 |
| 2019-07-29 | $48.49 | $48.89 | $48.34 | $48.87 | $48.87 | 291,872 |
| 2019-07-26 | $48.76 | $48.97 | $48.42 | $48.63 | $48.63 | 566,585 |
| 2019-07-25 | $48.62 | $48.82 | $48.04 | $48.40 | $48.40 | 592,448 |
| 2019-07-24 | $47.37 | $49.02 | $47.09 | $48.99 | $48.99 | 525,721 |
| 2019-07-23 | $46.95 | $47.21 | $46.65 | $47.15 | $47.15 | 549,873 |
| 2019-07-22 | $45.63 | $46.90 | $45.63 | $46.54 | $46.54 | 641,762 |
| 2019-07-19 | $44.98 | $45.70 | $44.98 | $45.39 | $45.39 | 554,912 |
| 2019-07-18 | $43.83 | $45.20 | $43.83 | $44.97 | $44.97 | 589,998 |
| 2019-07-17 | $44.49 | $44.49 | $43.65 | $43.92 | $43.92 | 506,629 |
| 2019-07-16 | $43.85 | $44.28 | $43.14 | $44.13 | $44.13 | 463,989 |
| 2019-07-15 | $43.77 | $44.04 | $43.57 | $43.87 | $43.87 | 376,224 |
| 2019-07-12 | $42.75 | $43.93 | $42.74 | $43.57 | $43.57 | 367,957 |
| 2019-07-11 | $43.07 | $43.17 | $42.07 | $42.71 | $42.71 | 351,668 |
| 2019-07-10 | $43.21 | $43.70 | $42.60 | $42.91 | $42.91 | 308,252 |
| 2019-07-09 | $41.57 | $42.70 | $41.57 | $42.67 | $42.67 | 642,242 |
| 2019-07-08 | $43.61 | $43.63 | $41.23 | $41.60 | $41.60 | 1,491,015 |
| 2019-07-05 | $43.89 | $44.19 | $43.61 | $44.18 | $44.18 | 252,049 |
| 2019-07-03 | $44.58 | $44.64 | $43.57 | $44.24 | $44.24 | 196,689 |
| 2019-07-02 | $44.66 | $44.76 | $44.08 | $44.39 | $44.39 | 500,620 |
| 2019-07-01 | $45.06 | $45.89 | $44.44 | $44.90 | $44.90 | 847,292 |
| 2019-06-28 | $43.58 | $43.88 | $42.75 | $43.70 | $43.70 | 875,858 |
| 2019-06-27 | $42.39 | $43.60 | $42.12 | $43.31 | $43.31 | 668,035 |
| 2019-06-26 | $41.52 | $42.57 | $41.52 | $42.18 | $42.18 | 364,027 |
| 2019-06-25 | $41.67 | $41.96 | $40.67 | $40.78 | $40.78 | 548,365 |
| 2019-06-24 | $41.44 | $42.15 | $41.43 | $41.62 | $41.62 | 488,713 |
| 2019-06-21 | $41.62 | $42.05 | $41.20 | $41.26 | $41.26 | 792,870 |
| 2019-06-20 | $42.06 | $42.32 | $41.43 | $41.91 | $41.91 | 368,494 |
| 2019-06-19 | $41.35 | $41.52 | $40.65 | $41.22 | $41.22 | 281,656 |
| 2019-06-18 | $40.22 | $41.96 | $40.22 | $41.08 | $41.08 | 516,063 |
| 2019-06-17 | $39.99 | $40.55 | $39.56 | $39.99 | $39.99 | 509,454 |
| 2019-06-14 | $41.14 | $41.14 | $39.72 | $39.86 | $39.86 | 492,239 |
| 2019-06-13 | $41.69 | $42.02 | $41.33 | $41.66 | $41.66 | 274,971 |
| 2019-06-12 | $41.93 | $41.93 | $41.17 | $41.44 | $41.44 | 277,167 |
| 2019-06-11 | $42.25 | $42.37 | $41.59 | $42.14 | $42.14 | 445,379 |
| 2019-06-10 | $40.95 | $42.19 | $40.95 | $41.69 | $41.69 | 371,538 |
| 2019-06-07 | $40.44 | $40.94 | $40.08 | $40.71 | $40.71 | 476,305 |
| 2019-06-06 | $40.18 | $40.34 | $39.35 | $40.14 | $40.14 | 409,906 |
| 2019-06-05 | $40.46 | $40.85 | $39.71 | $40.08 | $40.08 | 640,687 |
| 2019-06-04 | $38.48 | $40.06 | $38.32 | $39.98 | $39.98 | 507,115 |
| 2019-06-03 | $37.92 | $38.68 | $37.66 | $37.99 | $37.99 | 768,003 |
| 2019-05-31 | $37.84 | $37.95 | $37.25 | $37.37 | $37.37 | 547,201 |
| 2019-05-30 | $38.08 | $38.66 | $37.89 | $38.29 | $38.29 | 438,037 |
| 2019-05-29 | $37.63 | $38.56 | $37.36 | $38.06 | $38.06 | 801,560 |
| 2019-05-28 | $39.59 | $39.59 | $38.02 | $38.05 | $38.05 | 784,507 |
| 2019-05-24 | $39.31 | $40.17 | $39.15 | $39.40 | $39.40 | 612,515 |
| 2019-05-23 | $39.72 | $40.00 | $38.92 | $39.35 | $39.35 | 1,169,365 |
| 2019-05-22 | $40.59 | $41.08 | $40.02 | $40.39 | $40.39 | 513,286 |
| 2019-05-21 | $41.65 | $42.34 | $40.92 | $41.00 | $41.00 | 977,406 |
| 2019-05-20 | $41.29 | $41.95 | $40.76 | $41.00 | $41.00 | 1,247,421 |
| 2019-05-17 | $43.94 | $44.00 | $41.94 | $42.20 | $42.20 | 869,845 |
| 2019-05-16 | $45.41 | $46.25 | $44.38 | $44.64 | $44.64 | 939,512 |
| 2019-05-15 | $45.37 | $46.29 | $44.68 | $46.03 | $46.03 | 483,317 |
| 2019-05-14 | $45.25 | $45.88 | $44.79 | $45.73 | $45.73 | 989,037 |
| 2019-05-13 | $47.13 | $47.52 | $44.69 | $44.78 | $44.78 | 1,326,658 |
| 2019-05-10 | $48.43 | $49.36 | $47.59 | $48.55 | $48.55 | 561,588 |
| 2019-05-09 | $48.24 | $48.97 | $47.80 | $48.68 | $48.68 | 581,431 |
| 2019-05-08 | $48.90 | $49.60 | $48.69 | $48.98 | $48.98 | 477,511 |
| 2019-05-07 | $49.22 | $49.57 | $48.47 | $49.05 | $49.05 | 741,456 |
| 2019-05-06 | $48.50 | $49.80 | $48.26 | $49.71 | $49.71 | 898,510 |
| 2019-05-03 | $49.43 | $50.12 | $48.65 | $50.02 | $50.02 | 1,166,147 |
| 2019-05-02 | $48.16 | $49.49 | $46.59 | $49.31 | $49.31 | 1,149,825 |
| 2019-05-01 | $48.17 | $48.60 | $47.53 | $48.10 | $48.10 | 939,629 |
| 2019-04-30 | $47.42 | $47.82 | $47.04 | $47.58 | $47.58 | 695,636 |
| 2019-04-29 | $47.05 | $47.58 | $46.80 | $47.22 | $47.22 | 517,514 |
| 2019-04-26 | $46.83 | $47.49 | $46.52 | $47.08 | $47.08 | 509,437 |
| 2019-04-25 | $48.09 | $48.15 | $46.57 | $47.40 | $47.40 | 655,036 |
| 2019-04-24 | $47.15 | $48.39 | $47.13 | $48.01 | $48.01 | 610,070 |
| 2019-04-23 | $46.87 | $47.40 | $46.64 | $47.14 | $47.14 | 531,032 |
| 2019-04-22 | $47.11 | $47.30 | $46.66 | $46.81 | $46.81 | 285,017 |
| 2019-04-18 | $46.61 | $47.24 | $46.34 | $47.18 | $47.18 | 500,917 |
| 2019-04-17 | $46.82 | $47.67 | $46.25 | $46.83 | $46.83 | 501,715 |
| 2019-04-16 | $44.99 | $46.34 | $44.94 | $46.22 | $46.22 | 869,101 |
| 2019-04-15 | $44.66 | $44.89 | $44.21 | $44.73 | $44.73 | 364,167 |
| 2019-04-12 | $44.32 | $44.81 | $43.97 | $44.72 | $44.72 | 383,752 |
| 2019-04-11 | $44.09 | $44.35 | $43.72 | $43.98 | $43.98 | 391,228 |
| 2019-04-10 | $43.18 | $44.07 | $43.17 | $43.99 | $43.99 | 447,848 |
| 2019-04-09 | $43.21 | $43.59 | $42.99 | $43.22 | $43.22 | 309,016 |
| 2019-04-08 | $43.09 | $43.50 | $42.67 | $43.41 | $43.41 | 504,738 |
| 2019-04-05 | $42.72 | $43.40 | $42.72 | $43.21 | $43.21 | 492,391 |
| 2019-04-04 | $42.62 | $43.50 | $42.33 | $42.80 | $42.80 | 747,954 |
| 2019-04-03 | $41.65 | $42.98 | $41.49 | $42.64 | $42.64 | 842,637 |
| 2019-04-02 | $40.65 | $41.27 | $40.38 | $40.95 | $40.95 | 544,349 |
| 2019-04-01 | $40.32 | $40.92 | $39.29 | $40.53 | $40.53 | 1,297,992 |
| 2019-03-29 | $42.09 | $42.18 | $41.75 | $42.07 | $42.07 | 549,373 |
| 2019-03-28 | $41.92 | $42.35 | $41.24 | $41.62 | $41.62 | 367,569 |
| 2019-03-27 | $42.47 | $42.67 | $41.21 | $41.78 | $41.78 | 307,889 |
| 2019-03-26 | $42.37 | $43.08 | $42.12 | $42.52 | $42.52 | 397,307 |
| 2019-03-25 | $41.59 | $42.47 | $41.23 | $42.03 | $42.03 | 523,631 |
| 2019-03-22 | $42.94 | $43.12 | $41.77 | $41.80 | $41.80 | 453,244 |
| 2019-03-21 | $41.42 | $43.61 | $41.42 | $43.23 | $43.23 | 879,308 |
| 2019-03-20 | $42.05 | $42.26 | $40.73 | $41.26 | $41.26 | 430,900 |
| 2019-03-19 | $41.81 | $42.35 | $41.59 | $42.14 | $42.14 | 537,457 |
| 2019-03-18 | $41.44 | $41.70 | $40.83 | $41.54 | $41.54 | 750,162 |
| 2019-03-15 | $40.66 | $41.74 | $40.51 | $41.37 | $41.37 | 995,366 |
| 2019-03-14 | $41.15 | $41.40 | $40.48 | $40.50 | $40.50 | 436,612 |
| 2019-03-13 | $41.34 | $41.72 | $41.12 | $41.16 | $41.16 | 525,450 |
| 2019-03-12 | $41.50 | $41.68 | $40.70 | $41.07 | $41.07 | 332,974 |
| 2019-03-11 | $40.29 | $41.71 | $40.29 | $41.50 | $41.50 | 710,036 |
| 2019-03-08 | $39.20 | $40.09 | $38.79 | $40.07 | $40.07 | 352,270 |
| 2019-03-07 | $40.12 | $40.14 | $39.32 | $39.69 | $39.69 | 376,227 |
| 2019-03-06 | $41.29 | $41.30 | $40.05 | $40.28 | $40.28 | 596,161 |
| 2019-03-05 | $41.50 | $42.00 | $41.29 | $41.39 | $41.39 | 541,123 |
| 2019-03-04 | $41.16 | $41.87 | $40.91 | $41.49 | $41.49 | 885,925 |
| 2019-03-01 | $40.77 | $41.26 | $40.40 | $41.07 | $41.07 | 719,942 |
| 2019-02-28 | $39.31 | $40.23 | $39.00 | $40.13 | $40.13 | 668,109 |
| 2019-02-27 | $39.22 | $39.57 | $38.79 | $39.51 | $39.51 | 359,711 |
| 2019-02-26 | $39.84 | $39.97 | $39.05 | $39.44 | $39.44 | 579,615 |
| 2019-02-25 | $40.20 | $40.83 | $39.95 | $40.01 | $40.01 | 476,634 |
| 2019-02-22 | $39.60 | $40.19 | $39.43 | $39.79 | $39.79 | 387,398 |
| 2019-02-21 | $39.38 | $39.61 | $39.08 | $39.31 | $39.31 | 368,295 |
| 2019-02-20 | $39.26 | $39.71 | $39.00 | $39.38 | $39.38 | 521,754 |
| 2019-02-19 | $39.76 | $40.11 | $39.10 | $39.13 | $39.13 | 761,970 |
| 2019-02-15 | $39.52 | $40.01 | $39.31 | $40.01 | $40.01 | 606,550 |
| 2019-02-14 | $38.58 | $39.50 | $38.43 | $39.18 | $39.18 | 544,877 |
| 2019-02-13 | $38.58 | $38.95 | $38.54 | $38.66 | $38.66 | 508,611 |
| 2019-02-12 | $38.53 | $38.96 | $38.40 | $38.50 | $38.50 | 543,049 |
| 2019-02-11 | $38.10 | $38.42 | $37.82 | $38.11 | $38.11 | 375,864 |
| 2019-02-08 | $37.88 | $38.49 | $37.83 | $37.94 | $37.94 | 654,278 |
| 2019-02-07 | $38.74 | $38.98 | $37.65 | $38.29 | $38.29 | 922,686 |
| 2019-02-06 | $39.22 | $40.00 | $39.14 | $39.31 | $39.31 | 999,605 |
| 2019-02-05 | $37.52 | $38.92 | $37.52 | $38.75 | $38.75 | 823,594 |
| 2019-02-04 | $37.64 | $37.82 | $36.75 | $37.58 | $37.58 | 864,931 |
| 2019-02-01 | $37.14 | $37.85 | $37.02 | $37.46 | $37.46 | 793,389 |
| 2019-01-31 | $36.55 | $38.19 | $35.36 | $37.15 | $37.15 | 2,552,785 |
| 2019-01-30 | $37.97 | $38.69 | $37.48 | $38.44 | $38.44 | 1,299,237 |
| 2019-01-29 | $38.59 | $38.59 | $37.51 | $37.56 | $37.56 | 944,451 |
| 2019-01-28 | $37.30 | $38.75 | $37.02 | $38.45 | $38.45 | 790,241 |
| 2019-01-25 | $36.87 | $38.43 | $36.57 | $38.20 | $38.20 | 912,139 |
| 2019-01-24 | $35.48 | $36.90 | $35.48 | $36.43 | $36.43 | 794,897 |
| 2019-01-23 | $35.91 | $36.15 | $34.61 | $35.00 | $35.00 | 700,904 |
| 2019-01-22 | $36.48 | $36.48 | $35.39 | $35.66 | $35.66 | 441,168 |
| 2019-01-18 | $36.56 | $37.22 | $36.10 | $36.65 | $36.65 | 752,358 |
| 2019-01-17 | $35.33 | $36.54 | $35.16 | $36.26 | $36.26 | 696,725 |
| 2019-01-16 | $35.59 | $36.71 | $35.49 | $35.70 | $35.70 | 672,280 |
| 2019-01-15 | $35.86 | $36.20 | $35.30 | $35.52 | $35.52 | 507,654 |
| 2019-01-14 | $35.33 | $36.00 | $35.08 | $35.60 | $35.60 | 805,474 |
| 2019-01-11 | $34.47 | $36.33 | $34.40 | $35.81 | $35.81 | 831,680 |
| 2019-01-10 | $33.81 | $34.95 | $33.70 | $34.59 | $34.59 | 908,134 |
| 2019-01-09 | $33.15 | $34.75 | $32.97 | $33.95 | $33.95 | 1,217,446 |
| 2019-01-08 | $32.47 | $33.23 | $32.00 | $32.47 | $32.47 | 1,365,244 |
| 2019-01-07 | $32.35 | $32.74 | $31.66 | $32.14 | $32.14 | 1,160,226 |
| 2019-01-04 | $32.03 | $32.95 | $31.79 | $32.22 | $32.22 | 932,425 |
| 2019-01-03 | $32.23 | $32.93 | $31.25 | $31.35 | $31.35 | 2,120,661 |
| 2019-01-02 | $32.55 | $34.42 | $32.33 | $34.26 | $34.26 | 669,284 |
| 2018-12-31 | $33.23 | $33.83 | $32.61 | $33.18 | $33.18 | 810,762 |
| 2018-12-28 | $33.99 | $34.28 | $32.86 | $33.15 | $33.15 | 625,802 |
| 2018-12-27 | $33.02 | $33.89 | $32.62 | $33.89 | $33.89 | 559,926 |
| 2018-12-26 | $31.89 | $33.57 | $31.47 | $33.55 | $33.55 | 769,290 |
| 2018-12-24 | $32.46 | $32.86 | $31.71 | $31.71 | $31.71 | 463,134 |
| 2018-12-21 | $34.42 | $35.03 | $32.76 | $32.87 | $32.87 | 2,420,727 |
| 2018-12-20 | $34.67 | $35.46 | $34.20 | $34.54 | $34.54 | 603,528 |
| 2018-12-19 | $36.86 | $36.99 | $34.25 | $34.64 | $34.64 | 888,836 |
| 2018-12-18 | $36.49 | $37.48 | $36.10 | $36.87 | $36.87 | 738,776 |
| 2018-12-17 | $35.96 | $37.28 | $35.60 | $35.89 | $35.89 | 829,899 |
| 2018-12-14 | $36.36 | $36.94 | $35.89 | $35.94 | $35.94 | 796,065 |
| 2018-12-13 | $37.61 | $37.90 | $36.66 | $36.94 | $36.94 | 424,464 |
| 2018-12-12 | $38.44 | $38.48 | $37.50 | $37.54 | $37.54 | 609,338 |
| 2018-12-11 | $37.38 | $38.29 | $37.18 | $37.62 | $37.62 | 755,179 |
| 2018-12-10 | $36.52 | $37.44 | $36.07 | $36.89 | $36.89 | 746,034 |
| 2018-12-07 | $38.01 | $38.27 | $36.58 | $36.75 | $36.75 | 638,428 |
| 2018-12-06 | $37.13 | $38.22 | $36.93 | $37.98 | $37.98 | 1,317,406 |
| 2018-12-04 | $36.79 | $38.73 | $36.23 | $37.95 | $37.95 | 3,070,575 |
| 2018-12-03 | $38.14 | $38.77 | $38.04 | $38.67 | $38.67 | 801,839 |
| 2018-11-30 | $37.10 | $37.57 | $36.71 | $37.44 | $37.44 | 948,610 |
| 2018-11-29 | $38.16 | $38.65 | $37.20 | $37.30 | $37.30 | 504,164 |
| 2018-11-28 | $37.57 | $38.60 | $37.03 | $38.56 | $38.56 | 648,823 |
| 2018-11-27 | $37.19 | $37.86 | $36.33 | $37.11 | $37.11 | 756,911 |
| 2018-11-26 | $39.19 | $39.19 | $36.93 | $37.43 | $37.43 | 1,019,077 |
| 2018-11-23 | $38.02 | $39.18 | $38.02 | $38.69 | $38.69 | 173,367 |
| 2018-11-21 | $38.26 | $38.71 | $37.78 | $38.33 | $38.33 | 428,433 |
| 2018-11-20 | $37.16 | $38.11 | $37.16 | $37.51 | $37.51 | 773,403 |
| 2018-11-19 | $38.33 | $38.51 | $37.07 | $38.02 | $38.02 | 892,292 |
| 2018-11-16 | $38.29 | $39.47 | $38.10 | $38.80 | $38.80 | 1,478,966 |
| 2018-11-15 | $38.81 | $40.85 | $38.05 | $40.34 | $40.34 | 1,052,485 |
| 2018-11-14 | $38.05 | $38.97 | $37.80 | $38.83 | $38.83 | 1,357,388 |
| 2018-11-13 | $35.98 | $39.27 | $35.98 | $37.54 | $37.54 | 2,610,936 |
| 2018-11-12 | $37.22 | $38.00 | $35.50 | $35.64 | $35.64 | 2,959,166 |
| 2018-11-09 | $41.52 | $41.79 | $40.80 | $41.37 | $41.37 | 636,501 |
| 2018-11-08 | $41.22 | $42.79 | $41.17 | $42.41 | $42.41 | 629,013 |
| 2018-11-07 | $41.85 | $42.00 | $41.05 | $41.49 | $41.49 | 1,026,781 |
| 2018-11-06 | $39.95 | $42.17 | $39.95 | $41.56 | $41.56 | 1,303,593 |
| 2018-11-05 | $40.25 | $40.32 | $39.17 | $40.05 | $40.05 | 1,631,617 |
| 2018-11-02 | $38.40 | $43.25 | $37.75 | $41.50 | $41.50 | 2,772,674 |
| 2018-11-01 | $37.70 | $40.67 | $37.66 | $40.25 | $40.25 | 1,514,375 |
| 2018-10-31 | $38.18 | $38.23 | $37.38 | $37.44 | $37.44 | 786,072 |
| 2018-10-30 | $35.92 | $37.90 | $35.92 | $37.83 | $37.83 | 565,838 |
| 2018-10-29 | $35.96 | $36.79 | $35.35 | $35.91 | $35.91 | 555,233 |
| 2018-10-26 | $35.28 | $35.85 | $34.51 | $35.40 | $35.40 | 691,264 |
| 2018-10-25 | $35.19 | $36.06 | $35.13 | $35.85 | $35.85 | 750,593 |
| 2018-10-24 | $36.28 | $36.88 | $34.80 | $34.82 | $34.82 | 955,767 |
| 2018-10-23 | $36.30 | $36.93 | $35.89 | $36.67 | $36.67 | 641,256 |
| 2018-10-22 | $37.20 | $37.75 | $37.12 | $37.38 | $37.38 | 447,500 |
| 2018-10-19 | $37.15 | $37.86 | $36.89 | $37.07 | $37.07 | 579,585 |
| 2018-10-18 | $37.39 | $37.45 | $36.69 | $37.22 | $37.22 | 640,144 |
| 2018-10-17 | $37.45 | $38.15 | $37.00 | $37.61 | $37.61 | 578,266 |
| 2018-10-16 | $35.98 | $37.28 | $35.71 | $37.24 | $37.24 | 668,709 |
| 2018-10-15 | $35.11 | $36.26 | $35.03 | $35.55 | $35.55 | 780,457 |
| 2018-10-12 | $35.67 | $35.72 | $34.79 | $35.29 | $35.29 | 1,062,023 |
| 2018-10-11 | $35.40 | $35.77 | $34.49 | $34.85 | $34.85 | 1,412,657 |
| 2018-10-10 | $36.16 | $36.68 | $35.36 | $35.46 | $35.46 | 1,005,372 |
| 2018-10-09 | $36.09 | $36.55 | $35.67 | $36.49 | $36.49 | 633,286 |
| 2018-10-08 | $35.90 | $36.60 | $35.38 | $36.26 | $36.26 | 855,114 |
| 2018-10-05 | $37.47 | $37.70 | $35.71 | $36.11 | $36.11 | 852,942 |
| 2018-10-04 | $37.65 | $38.03 | $37.35 | $37.44 | $37.44 | 686,092 |
| 2018-10-03 | $38.00 | $38.02 | $37.18 | $37.82 | $37.82 | 521,208 |
| 2018-10-02 | $37.93 | $38.44 | $37.80 | $37.83 | $37.83 | 484,099 |
| 2018-10-01 | $38.56 | $38.77 | $37.81 | $37.90 | $37.90 | 584,857 |
| 2018-09-28 | $38.10 | $38.63 | $37.77 | $38.60 | $38.60 | 743,414 |
| 2018-09-27 | $38.38 | $38.45 | $38.10 | $38.21 | $38.21 | 726,861 |
| 2018-09-26 | $39.12 | $39.55 | $38.21 | $38.25 | $38.25 | 596,787 |
| 2018-09-25 | $39.98 | $40.15 | $38.84 | $38.97 | $38.97 | 744,179 |
| 2018-09-24 | $39.54 | $40.22 | $39.30 | $40.07 | $40.07 | 762,799 |
| 2018-09-21 | $40.22 | $40.82 | $39.76 | $39.82 | $39.82 | 2,643,274 |
| 2018-09-20 | $38.86 | $40.38 | $38.80 | $40.26 | $40.26 | 1,207,590 |
| 2018-09-19 | $38.95 | $39.25 | $38.05 | $38.52 | $38.52 | 1,018,593 |
| 2018-09-18 | $38.98 | $39.25 | $38.72 | $38.99 | $38.99 | 673,728 |
| 2018-09-17 | $39.67 | $39.75 | $38.82 | $38.90 | $38.90 | 948,433 |
| 2018-09-14 | $39.33 | $39.94 | $39.01 | $39.71 | $39.71 | 808,318 |
| 2018-09-13 | $41.34 | $41.64 | $39.12 | $39.32 | $39.32 | 2,049,291 |
| 2018-09-12 | $40.82 | $41.21 | $39.59 | $41.04 | $41.04 | 1,008,503 |
| 2018-09-11 | $42.18 | $42.18 | $40.79 | $40.94 | $40.94 | 752,811 |
| 2018-09-10 | $42.99 | $43.03 | $41.96 | $42.27 | $42.27 | 747,188 |
| 2018-09-07 | $43.82 | $44.41 | $42.86 | $42.99 | $42.99 | 855,220 |
| 2018-09-06 | $44.45 | $44.68 | $43.88 | $44.02 | $44.02 | 654,398 |
| 2018-09-05 | $43.79 | $44.39 | $43.34 | $44.30 | $44.30 | 977,783 |
| 2018-09-04 | $43.78 | $43.95 | $42.94 | $43.84 | $43.84 | 776,599 |
| 2018-08-31 | $44.12 | $44.51 | $43.60 | $43.95 | $43.95 | 560,013 |
| 2018-08-30 | $43.98 | $44.58 | $43.94 | $44.07 | $44.07 | 582,419 |
| 2018-08-29 | $44.58 | $44.58 | $43.84 | $43.97 | $43.97 | 708,649 |
| 2018-08-28 | $45.00 | $45.39 | $44.26 | $44.61 | $44.61 | 806,244 |
| 2018-08-27 | $44.07 | $45.01 | $43.73 | $44.80 | $44.80 | 962,050 |
| 2018-08-24 | $43.84 | $44.15 | $43.50 | $44.03 | $44.03 | 493,501 |
| 2018-08-23 | $43.94 | $44.47 | $43.50 | $43.70 | $43.70 | 455,539 |
| 2018-08-22 | $43.51 | $44.20 | $43.46 | $44.10 | $44.10 | 668,990 |
| 2018-08-21 | $43.00 | $44.08 | $42.91 | $43.75 | $43.75 | 1,100,336 |
| 2018-08-20 | $42.88 | $43.26 | $41.93 | $42.87 | $42.87 | 1,262,436 |
| 2018-08-17 | $41.79 | $43.04 | $41.22 | $42.83 | $42.83 | 912,010 |
| 2018-08-16 | $42.07 | $42.56 | $41.72 | $42.14 | $42.14 | 791,718 |
| 2018-08-15 | $41.71 | $42.20 | $40.91 | $41.73 | $41.73 | 1,078,207 |
| 2018-08-14 | $42.75 | $43.18 | $41.87 | $42.02 | $42.02 | 761,010 |
| 2018-08-13 | $42.25 | $42.95 | $42.02 | $42.64 | $42.64 | 645,704 |
| 2018-08-10 | $42.44 | $42.58 | $41.65 | $42.13 | $42.13 | 793,600 |
| 2018-08-09 | $44.32 | $44.35 | $43.05 | $43.05 | $43.05 | 781,811 |
| 2018-08-08 | $44.00 | $44.56 | $43.72 | $44.32 | $44.32 | 1,043,031 |
| 2018-08-07 | $42.89 | $43.99 | $42.89 | $43.96 | $43.96 | 1,385,333 |
| 2018-08-06 | $41.58 | $42.88 | $41.50 | $42.72 | $42.72 | 1,091,446 |
| 2018-08-03 | $40.15 | $41.68 | $40.15 | $41.45 | $41.45 | 1,694,214 |
| 2018-08-02 | $41.06 | $41.52 | $39.07 | $40.15 | $40.15 | 3,551,902 |
| 2018-08-01 | $44.27 | $44.29 | $41.59 | $43.18 | $43.18 | 2,850,454 |
| 2018-07-31 | $42.08 | $43.40 | $42.08 | $43.26 | $43.26 | 1,566,155 |
| 2018-07-30 | $41.13 | $42.18 | $40.85 | $41.78 | $41.78 | 951,178 |
| 2018-07-27 | $42.41 | $42.50 | $41.11 | $41.16 | $41.16 | 823,914 |
| 2018-07-26 | $41.45 | $42.72 | $41.27 | $42.16 | $42.16 | 1,128,254 |
| 2018-07-25 | $39.95 | $42.15 | $39.76 | $41.62 | $41.62 | 1,581,085 |
| 2018-07-24 | $40.99 | $41.40 | $39.79 | $39.92 | $39.92 | 697,567 |
| 2018-07-23 | $40.34 | $41.10 | $39.50 | $40.66 | $40.66 | 879,378 |
| 2018-07-20 | $40.84 | $41.20 | $40.23 | $40.52 | $40.52 | 507,715 |
| 2018-07-19 | $40.98 | $41.04 | $40.41 | $40.91 | $40.91 | 727,997 |
| 2018-07-18 | $40.37 | $41.05 | $40.07 | $40.97 | $40.97 | 614,899 |
| 2018-07-17 | $39.40 | $40.14 | $39.28 | $40.12 | $40.12 | 575,974 |
| 2018-07-16 | $40.26 | $40.45 | $39.51 | $39.69 | $39.69 | 622,875 |
| 2018-07-13 | $40.70 | $40.96 | $40.21 | $40.27 | $40.27 | 690,270 |
| 2018-07-12 | $40.56 | $40.84 | $40.18 | $40.71 | $40.71 | 544,096 |
| 2018-07-11 | $41.11 | $41.50 | $40.26 | $40.45 | $40.45 | 1,274,731 |
| 2018-07-10 | $40.66 | $41.95 | $40.50 | $41.57 | $41.57 | 824,046 |
| 2018-07-09 | $39.79 | $40.54 | $39.79 | $40.51 | $40.51 | 767,377 |
| 2018-07-06 | $40.18 | $40.26 | $39.40 | $40.09 | $40.09 | 657,509 |
| 2018-07-05 | $38.69 | $40.21 | $38.69 | $40.15 | $40.15 | 977,235 |
| 2018-07-03 | $38.50 | $39.37 | $38.45 | $38.49 | $38.49 | 533,932 |
| 2018-07-02 | $38.00 | $38.43 | $37.84 | $38.41 | $38.41 | 608,187 |
| 2018-06-29 | $38.98 | $39.27 | $38.32 | $38.33 | $38.33 | 718,747 |
| 2018-06-28 | $38.52 | $38.89 | $37.96 | $38.78 | $38.78 | 1,038,840 |
| 2018-06-27 | $39.35 | $39.97 | $38.64 | $38.66 | $38.66 | 1,336,005 |
| 2018-06-26 | $39.13 | $39.83 | $38.76 | $39.38 | $39.38 | 1,456,916 |
| 2018-06-25 | $37.70 | $41.40 | $37.70 | $39.41 | $39.41 | 4,137,915 |
| 2018-06-22 | $37.84 | $37.92 | $37.41 | $37.60 | $37.60 | 2,834,286 |
| 2018-06-21 | $38.37 | $38.50 | $37.53 | $37.62 | $37.62 | 542,331 |
| 2018-06-20 | $37.95 | $38.33 | $37.55 | $38.14 | $38.14 | 571,219 |
| 2018-06-19 | $37.91 | $38.18 | $37.13 | $37.86 | $37.86 | 800,664 |
| 2018-06-18 | $39.00 | $39.05 | $38.08 | $38.29 | $38.29 | 902,688 |
| 2018-06-15 | $38.55 | $39.58 | $38.51 | $39.32 | $39.32 | 1,474,636 |
| 2018-06-14 | $38.09 | $38.93 | $37.96 | $38.85 | $38.85 | 1,038,158 |
| 2018-06-13 | $37.95 | $38.79 | $37.78 | $37.99 | $37.99 | 876,015 |
| 2018-06-12 | $38.04 | $38.14 | $37.35 | $37.94 | $37.94 | 566,817 |
| 2018-06-11 | $37.63 | $38.20 | $37.21 | $37.91 | $37.91 | 649,125 |
| 2018-06-08 | $37.52 | $37.81 | $36.83 | $37.53 | $37.53 | 1,697,016 |
| 2018-06-07 | $38.15 | $38.80 | $38.04 | $38.57 | $38.57 | 820,289 |
| 2018-06-06 | $37.79 | $38.16 | $37.35 | $38.15 | $38.15 | 754,853 |
| 2018-06-05 | $37.39 | $37.79 | $37.17 | $37.66 | $37.66 | 713,309 |
| 2018-06-04 | $36.50 | $37.36 | $36.07 | $37.36 | $37.36 | 1,044,569 |
| 2018-06-01 | $37.62 | $37.74 | $36.44 | $36.45 | $36.45 | 1,671,998 |
| 2018-05-31 | $38.19 | $38.45 | $37.42 | $37.48 | $37.48 | 729,887 |
| 2018-05-30 | $38.60 | $38.98 | $38.01 | $38.18 | $38.18 | 674,199 |
| 2018-05-29 | $38.42 | $38.63 | $37.95 | $38.37 | $38.37 | 689,060 |
| 2018-05-25 | $38.29 | $38.78 | $38.24 | $38.73 | $38.73 | 483,115 |
| 2018-05-24 | $38.40 | $38.72 | $38.04 | $38.30 | $38.30 | 672,365 |
| 2018-05-23 | $38.49 | $38.57 | $37.71 | $38.49 | $38.49 | 622,643 |
| 2018-05-22 | $39.02 | $39.23 | $38.62 | $38.74 | $38.74 | 468,424 |
| 2018-05-21 | $38.47 | $39.11 | $38.47 | $38.84 | $38.84 | 945,795 |
| 2018-05-18 | $38.96 | $39.12 | $38.06 | $38.06 | $38.06 | 973,456 |
| 2018-05-17 | $39.08 | $39.48 | $38.87 | $39.13 | $39.13 | 596,606 |
| 2018-05-16 | $38.95 | $39.39 | $38.73 | $39.14 | $39.14 | 752,619 |
| 2018-05-15 | $39.10 | $39.30 | $38.65 | $38.88 | $38.88 | 839,312 |
| 2018-05-14 | $39.24 | $39.91 | $39.24 | $39.33 | $39.33 | 744,223 |
| 2018-05-11 | $39.56 | $39.82 | $38.86 | $38.92 | $38.92 | 645,831 |
| 2018-05-10 | $39.18 | $39.87 | $38.90 | $39.71 | $39.71 | 696,549 |
| 2018-05-09 | $39.00 | $39.26 | $38.82 | $39.00 | $39.00 | 883,263 |
| 2018-05-08 | $38.31 | $39.03 | $38.24 | $38.91 | $38.91 | 1,236,465 |
| 2018-05-07 | $39.48 | $40.13 | $38.55 | $38.65 | $38.65 | 1,808,446 |
| 2018-05-04 | $37.54 | $39.41 | $37.08 | $39.29 | $39.29 | 1,362,406 |
| 2018-05-03 | $35.00 | $38.91 | $35.00 | $37.75 | $37.75 | 4,232,545 |
| 2018-05-02 | $38.45 | $39.10 | $38.12 | $38.34 | $38.34 | 2,521,637 |
| 2018-05-01 | $36.40 | $38.02 | $36.40 | $37.89 | $37.89 | 2,113,846 |
| 2018-04-30 | $37.25 | $37.53 | $36.20 | $36.47 | $36.47 | 2,018,407 |
| 2018-04-27 | $36.45 | $36.66 | $35.67 | $36.21 | $36.21 | 1,375,924 |
| 2018-04-26 | $35.77 | $36.40 | $35.57 | $36.12 | $36.12 | 1,355,524 |
| 2018-04-25 | $35.53 | $35.87 | $34.78 | $35.36 | $35.36 | 1,429,244 |
| 2018-04-24 | $36.18 | $36.78 | $35.06 | $35.47 | $35.47 | 1,878,721 |
| 2018-04-23 | $36.85 | $37.54 | $35.94 | $36.05 | $36.05 | 1,547,098 |
| 2018-04-20 | $37.62 | $37.74 | $36.36 | $36.72 | $36.72 | 1,789,603 |
| 2018-04-19 | $37.75 | $38.01 | $35.90 | $37.74 | $37.74 | 2,620,163 |
| 2018-04-18 | $39.68 | $40.03 | $38.93 | $38.98 | $38.98 | 1,185,509 |
| 2018-04-17 | $39.73 | $40.20 | $39.55 | $39.60 | $39.60 | 786,874 |
| 2018-04-16 | $39.76 | $40.05 | $38.88 | $39.52 | $39.52 | 891,029 |
| 2018-04-13 | $40.10 | $40.32 | $39.11 | $39.28 | $39.28 | 890,451 |
| 2018-04-12 | $38.79 | $40.31 | $38.75 | $39.82 | $39.82 | 1,792,068 |
| 2018-04-11 | $38.25 | $39.02 | $38.15 | $38.61 | $38.61 | 1,013,645 |
| 2018-04-10 | $37.98 | $38.84 | $37.67 | $38.42 | $38.42 | 1,388,958 |
| 2018-04-09 | $38.72 | $39.09 | $37.47 | $37.51 | $37.51 | 1,588,171 |
| 2018-04-06 | $38.61 | $39.41 | $38.21 | $38.54 | $38.54 | 1,252,326 |
| 2018-04-05 | $39.99 | $40.08 | $38.84 | $39.01 | $39.01 | 850,685 |
| 2018-04-04 | $37.99 | $39.60 | $37.86 | $39.48 | $39.48 | 1,237,725 |
| 2018-04-03 | $38.94 | $39.98 | $38.42 | $38.73 | $38.73 | 1,395,368 |
| 2018-04-02 | $40.66 | $40.86 | $38.46 | $38.55 | $38.55 | 1,252,835 |
| 2018-03-29 | $39.77 | $41.20 | $39.30 | $40.63 | $40.63 | 1,252,592 |
| 2018-03-28 | $40.36 | $40.69 | $39.22 | $39.33 | $39.33 | 1,283,802 |
| 2018-03-27 | $42.00 | $42.32 | $40.38 | $40.60 | $40.60 | 1,154,519 |
| 2018-03-26 | $41.63 | $42.04 | $40.85 | $41.81 | $41.81 | 1,149,044 |
| 2018-03-23 | $42.10 | $42.70 | $40.70 | $40.70 | $40.70 | 1,121,932 |
| 2018-03-22 | $43.00 | $43.27 | $42.10 | $42.14 | $42.14 | 1,098,077 |
| 2018-03-21 | $43.55 | $44.54 | $43.28 | $43.40 | $43.40 | 927,565 |
| 2018-03-20 | $42.73 | $43.78 | $42.72 | $43.45 | $43.45 | 892,674 |
| 2018-03-19 | $44.87 | $44.96 | $41.89 | $42.69 | $42.69 | 1,861,338 |
| 2018-03-16 | $43.58 | $45.60 | $43.57 | $44.79 | $44.79 | 2,885,162 |
| 2018-03-15 | $43.51 | $43.80 | $43.01 | $43.06 | $43.06 | 680,105 |
| 2018-03-14 | $44.67 | $44.67 | $43.22 | $43.35 | $43.35 | 855,084 |
| 2018-03-13 | $45.52 | $46.14 | $44.37 | $44.52 | $44.52 | 740,207 |
| 2018-03-12 | $45.93 | $46.18 | $45.04 | $45.14 | $45.14 | 650,498 |
| 2018-03-09 | $45.00 | $45.84 | $44.75 | $45.63 | $45.63 | 1,005,349 |
| 2018-03-08 | $43.96 | $44.69 | $43.58 | $44.63 | $44.63 | 1,132,872 |
| 2018-03-07 | $43.82 | $44.73 | $43.25 | $43.76 | $43.76 | 1,465,941 |
| 2018-03-06 | $43.89 | $44.43 | $43.49 | $44.17 | $44.17 | 1,092,176 |
| 2018-03-05 | $43.32 | $44.19 | $43.09 | $43.76 | $43.76 | 750,949 |
| 2018-03-02 | $42.54 | $43.75 | $42.21 | $43.60 | $43.60 | 857,447 |
| 2018-03-01 | $44.36 | $44.97 | $42.58 | $43.04 | $43.04 | 1,051,819 |
| 2018-02-28 | $44.10 | $45.00 | $43.61 | $44.31 | $44.31 | 951,108 |
| 2018-02-27 | $44.45 | $44.80 | $43.65 | $43.66 | $43.66 | 1,150,031 |
| 2018-02-26 | $43.37 | $44.36 | $43.32 | $44.25 | $44.25 | 883,041 |
| 2018-02-23 | $43.10 | $43.36 | $42.64 | $43.30 | $43.30 | 680,935 |
| 2018-02-22 | $42.98 | $43.36 | $42.53 | $42.69 | $42.69 | 893,337 |
| 2018-02-21 | $44.05 | $44.41 | $42.87 | $42.90 | $42.90 | 1,489,560 |
| 2018-02-20 | $41.73 | $43.99 | $41.70 | $43.83 | $43.83 | 1,604,056 |
| 2018-02-16 | $42.34 | $42.82 | $41.69 | $41.77 | $41.77 | 993,003 |
| 2018-02-15 | $42.68 | $42.83 | $41.81 | $42.56 | $42.56 | 1,324,851 |
| 2018-02-14 | $41.95 | $42.97 | $41.89 | $42.29 | $42.29 | 1,379,370 |
| 2018-02-13 | $42.25 | $42.62 | $41.47 | $42.15 | $42.15 | 1,265,874 |
| 2018-02-12 | $42.60 | $42.93 | $41.78 | $42.57 | $42.57 | 1,962,005 |
| 2018-02-09 | $40.80 | $42.84 | $40.47 | $42.38 | $42.38 | 1,922,725 |
| 2018-02-08 | $42.21 | $43.25 | $40.22 | $40.27 | $40.27 | 2,433,179 |
| 2018-02-07 | $42.91 | $43.54 | $42.05 | $42.12 | $42.12 | 2,250,329 |
| 2018-02-06 | $39.62 | $46.90 | $39.51 | $43.40 | $43.40 | 7,462,713 |
| 2018-02-05 | $46.06 | $46.81 | $44.87 | $44.89 | $44.89 | 2,573,347 |
| 2018-02-02 | $50.14 | $50.49 | $46.71 | $46.75 | $46.75 | 2,723,607 |
| 2018-02-01 | $49.80 | $50.95 | $49.37 | $50.75 | $50.75 | 1,456,751 |
| 2018-01-31 | $50.87 | $51.07 | $49.47 | $49.57 | $49.57 | 554,889 |
| 2018-01-30 | $50.50 | $51.31 | $49.85 | $50.37 | $50.37 | 897,490 |
| 2018-01-29 | $50.68 | $51.42 | $50.52 | $51.22 | $51.22 | 1,123,463 |
| 2018-01-26 | $51.02 | $51.88 | $50.61 | $51.35 | $51.35 | 893,464 |
| 2018-01-25 | $52.06 | $52.28 | $50.42 | $50.59 | $50.59 | 1,042,555 |
| 2018-01-24 | $51.75 | $52.48 | $51.21 | $51.65 | $51.65 | 809,386 |
| 2018-01-23 | $51.70 | $52.00 | $50.97 | $51.74 | $51.74 | 963,121 |
| 2018-01-22 | $52.65 | $52.74 | $51.33 | $51.60 | $51.60 | 1,005,886 |
| 2018-01-19 | $54.90 | $54.90 | $52.74 | $52.76 | $52.76 | 1,210,666 |
| 2018-01-18 | $53.96 | $55.13 | $53.96 | $54.80 | $54.80 | 782,426 |
| 2018-01-17 | $53.21 | $54.24 | $53.08 | $53.99 | $53.99 | 716,288 |
| 2018-01-16 | $53.41 | $54.06 | $52.81 | $53.21 | $53.21 | 992,236 |
| 2018-01-12 | $52.21 | $53.36 | $52.21 | $52.84 | $52.84 | 527,936 |
| 2018-01-11 | $51.57 | $52.39 | $51.38 | $52.34 | $52.34 | 779,020 |
| 2018-01-10 | $52.73 | $52.92 | $51.35 | $51.47 | $51.47 | 950,352 |
| 2018-01-09 | $53.88 | $53.88 | $52.96 | $53.01 | $53.01 | 561,653 |
| 2018-01-08 | $52.67 | $54.02 | $51.89 | $53.72 | $53.72 | 975,861 |
| 2018-01-05 | $54.08 | $54.88 | $53.61 | $53.89 | $53.89 | 765,303 |
| 2018-01-04 | $54.39 | $54.61 | $53.44 | $53.86 | $53.86 | 639,010 |
| 2018-01-03 | $53.38 | $54.36 | $53.38 | $54.02 | $54.02 | 825,795 |
| 2018-01-02 | $51.94 | $53.32 | $51.91 | $53.23 | $53.23 | 685,216 |
| 2017-12-29 | $52.41 | $52.62 | $51.71 | $51.86 | $51.86 | 843,468 |
| 2017-12-28 | $52.13 | $52.74 | $52.00 | $52.28 | $52.28 | 361,813 |
| 2017-12-27 | $51.49 | $52.34 | $51.41 | $51.96 | $51.96 | 619,167 |
| 2017-12-26 | $50.33 | $51.92 | $50.24 | $51.56 | $51.56 | 934,512 |
| 2017-12-22 | $52.57 | $52.81 | $52.15 | $52.38 | $52.38 | 422,491 |
| 2017-12-21 | $52.66 | $52.99 | $52.35 | $52.43 | $52.43 | 498,651 |
| 2017-12-20 | $52.51 | $53.02 | $51.97 | $52.62 | $52.62 | 618,641 |
| 2017-12-19 | $51.84 | $52.58 | $51.84 | $52.12 | $52.12 | 658,355 |
| 2017-12-18 | $51.00 | $52.15 | $51.00 | $51.84 | $51.84 | 907,711 |
| 2017-12-15 | $49.75 | $51.32 | $49.59 | $50.68 | $50.68 | 1,341,484 |
| 2017-12-14 | $49.98 | $49.98 | $49.12 | $49.57 | $49.57 | 856,345 |
| 2017-12-13 | $50.45 | $50.84 | $49.67 | $49.79 | $49.79 | 753,580 |
| 2017-12-12 | $50.43 | $50.56 | $49.72 | $50.39 | $50.39 | 582,511 |
| 2017-12-11 | $50.20 | $50.44 | $49.54 | $50.20 | $50.20 | 894,091 |
| 2017-12-08 | $50.45 | $51.04 | $49.92 | $49.98 | $49.98 | 863,628 |
| 2017-12-07 | $50.21 | $50.92 | $49.57 | $49.84 | $49.84 | 1,033,253 |
| 2017-12-06 | $48.97 | $50.37 | $48.61 | $49.71 | $49.71 | 1,053,012 |
| 2017-12-05 | $50.47 | $52.41 | $49.70 | $50.40 | $50.40 | 1,079,139 |
| 2017-12-04 | $53.14 | $53.35 | $50.41 | $51.13 | $51.13 | 1,392,636 |
| 2017-12-01 | $54.70 | $54.96 | $50.40 | $53.16 | $53.16 | 2,385,425 |
| 2017-11-30 | $54.50 | $55.39 | $53.85 | $55.24 | $55.24 | 1,319,394 |
| 2017-11-29 | $55.39 | $55.66 | $54.07 | $55.05 | $55.05 | 1,005,321 |
| 2017-11-28 | $55.63 | $55.63 | $54.63 | $55.33 | $55.33 | 807,626 |
| 2017-11-27 | $56.28 | $56.42 | $55.42 | $55.53 | $55.53 | 815,958 |
| 2017-11-24 | $56.45 | $56.97 | $56.03 | $56.47 | $56.47 | 224,994 |
| 2017-11-22 | $56.90 | $57.39 | $56.33 | $56.45 | $56.45 | 660,449 |
| 2017-11-21 | $56.62 | $57.09 | $56.52 | $56.93 | $56.93 | 427,957 |
| 2017-11-20 | $56.02 | $56.30 | $55.46 | $56.22 | $56.22 | 553,327 |
| 2017-11-17 | $55.07 | $55.95 | $55.07 | $55.77 | $55.77 | 560,985 |
| 2017-11-16 | $55.27 | $55.78 | $54.97 | $55.26 | $55.26 | 721,381 |
| 2017-11-15 | $55.04 | $55.36 | $53.37 | $54.78 | $54.78 | 1,181,083 |
| 2017-11-14 | $55.61 | $56.00 | $55.17 | $55.72 | $55.72 | 511,303 |
| 2017-11-13 | $56.11 | $56.22 | $55.41 | $55.91 | $55.91 | 769,831 |
| 2017-11-10 | $57.19 | $57.55 | $56.43 | $56.69 | $56.69 | 642,237 |
| 2017-11-09 | $57.02 | $57.62 | $56.29 | $57.12 | $57.12 | 855,522 |
| 2017-11-08 | $56.67 | $57.63 | $56.61 | $57.54 | $57.54 | 605,875 |
| 2017-11-07 | $57.10 | $57.49 | $55.84 | $56.84 | $56.84 | 824,950 |
| 2017-11-06 | $56.61 | $57.99 | $56.04 | $57.64 | $57.64 | 1,012,092 |
| 2017-11-03 | $58.80 | $58.80 | $55.31 | $56.42 | $56.42 | 2,027,782 |
| 2017-11-02 | $55.80 | $56.80 | $55.00 | $56.66 | $56.66 | 1,556,546 |
| 2017-11-01 | $56.40 | $56.55 | $55.28 | $55.72 | $55.72 | 795,504 |
| 2017-10-31 | $56.47 | $56.81 | $55.70 | $56.00 | $56.00 | 702,922 |
| 2017-10-30 | $57.28 | $58.69 | $56.17 | $56.31 | $56.31 | 1,458,592 |
| 2017-10-27 | $54.72 | $57.12 | $54.19 | $57.02 | $57.02 | 1,530,744 |
| 2017-10-26 | $53.24 | $54.63 | $53.13 | $54.26 | $54.26 | 654,417 |
| 2017-10-25 | $53.37 | $53.93 | $52.97 | $53.44 | $53.44 | 704,597 |
| 2017-10-24 | $53.53 | $53.97 | $53.37 | $53.60 | $53.60 | 444,772 |
| 2017-10-23 | $53.38 | $53.60 | $52.87 | $53.32 | $53.32 | 986,518 |
| 2017-10-20 | $54.00 | $54.20 | $52.73 | $52.94 | $52.94 | 768,772 |
| 2017-10-19 | $54.25 | $54.36 | $52.54 | $53.31 | $53.31 | 1,130,583 |
| 2017-10-18 | $54.74 | $55.53 | $54.42 | $55.40 | $55.40 | 725,893 |
| 2017-10-17 | $53.83 | $54.92 | $53.19 | $54.83 | $54.83 | 669,136 |
| 2017-10-16 | $54.86 | $54.98 | $53.56 | $53.82 | $53.82 | 639,928 |
| 2017-10-13 | $54.88 | $54.94 | $54.40 | $54.48 | $54.48 | 405,721 |
| 2017-10-12 | $55.02 | $55.16 | $54.45 | $54.56 | $54.56 | 328,755 |
| 2017-10-11 | $54.51 | $55.10 | $54.27 | $55.02 | $55.02 | 469,139 |
| 2017-10-10 | $54.77 | $54.80 | $54.13 | $54.61 | $54.61 | 567,468 |
| 2017-10-09 | $54.85 | $54.85 | $54.14 | $54.37 | $54.37 | 529,107 |
| 2017-10-06 | $53.77 | $54.79 | $53.66 | $54.30 | $54.30 | 602,598 |
| 2017-10-05 | $54.50 | $55.00 | $53.63 | $54.04 | $54.04 | 906,190 |
| 2017-10-04 | $54.34 | $55.19 | $54.25 | $54.77 | $54.77 | 819,126 |
| 2017-10-03 | $55.06 | $55.31 | $53.87 | $54.47 | $54.47 | 895,501 |
| 2017-10-02 | $52.87 | $55.05 | $52.87 | $55.03 | $55.03 | 1,389,202 |
| 2017-09-29 | $53.41 | $53.69 | $52.50 | $53.32 | $53.32 | 948,078 |
| 2017-09-28 | $53.12 | $53.61 | $52.90 | $53.44 | $53.44 | 588,850 |
| 2017-09-27 | $51.84 | $53.68 | $51.84 | $53.06 | $53.06 | 1,427,794 |
| 2017-09-26 | $51.88 | $52.59 | $51.32 | $51.35 | $51.35 | 1,585,847 |
| 2017-09-25 | $52.68 | $52.98 | $50.35 | $51.06 | $51.06 | 2,349,538 |
| 2017-09-22 | $53.80 | $54.24 | $53.00 | $53.44 | $53.44 | 1,243,378 |
| 2017-09-21 | $54.90 | $55.34 | $53.01 | $54.15 | $54.15 | 1,399,975 |
| 2017-09-20 | $56.95 | $57.08 | $54.51 | $55.12 | $55.12 | 1,247,672 |
| 2017-09-19 | $56.26 | $57.38 | $56.02 | $56.82 | $56.82 | 957,102 |
| 2017-09-18 | $55.99 | $57.06 | $55.63 | $55.71 | $55.71 | 1,659,653 |
| 2017-09-15 | $57.31 | $58.38 | $57.18 | $57.85 | $57.85 | 1,002,301 |
| 2017-09-14 | $56.60 | $57.54 | $56.55 | $57.20 | $57.20 | 499,588 |
| 2017-09-13 | $56.99 | $57.00 | $56.07 | $56.82 | $56.82 | 680,327 |
| 2017-09-12 | $57.70 | $57.95 | $56.86 | $57.01 | $57.01 | 840,432 |
| 2017-09-11 | $56.44 | $57.59 | $56.40 | $57.33 | $57.33 | 638,815 |
| 2017-09-08 | $56.50 | $56.71 | $55.59 | $55.92 | $55.92 | 577,673 |
| 2017-09-07 | $57.07 | $57.21 | $56.01 | $56.50 | $56.50 | 651,969 |
| 2017-09-06 | $58.15 | $58.15 | $56.81 | $56.93 | $56.93 | 609,180 |
| 2017-09-05 | $58.55 | $58.79 | $57.12 | $57.90 | $57.90 | 584,681 |
| 2017-09-01 | $58.15 | $59.09 | $58.00 | $58.83 | $58.83 | 875,007 |
| 2017-08-31 | $57.90 | $58.18 | $57.59 | $57.98 | $57.98 | 944,327 |
| 2017-08-30 | $56.28 | $57.91 | $56.08 | $57.69 | $57.69 | 908,698 |
| 2017-08-29 | $55.04 | $56.16 | $55.04 | $56.05 | $56.05 | 483,771 |
| 2017-08-28 | $55.61 | $55.70 | $55.19 | $55.68 | $55.68 | 393,177 |
| 2017-08-25 | $55.58 | $55.79 | $54.91 | $55.33 | $55.33 | 604,598 |
| 2017-08-24 | $55.89 | $55.93 | $54.90 | $55.34 | $55.34 | 612,636 |
| 2017-08-23 | $54.53 | $55.95 | $54.20 | $55.73 | $55.73 | 1,089,497 |
| 2017-08-22 | $54.69 | $55.04 | $54.15 | $54.93 | $54.93 | 985,141 |
| 2017-08-21 | $54.63 | $54.87 | $53.92 | $54.25 | $54.25 | 777,475 |
| 2017-08-18 | $54.70 | $55.24 | $54.34 | $54.63 | $54.63 | 709,116 |
| 2017-08-17 | $55.82 | $56.27 | $54.74 | $54.75 | $54.75 | 731,169 |
| 2017-08-16 | $55.90 | $56.30 | $55.53 | $56.07 | $56.07 | 791,791 |
| 2017-08-15 | $56.66 | $56.83 | $55.40 | $55.76 | $55.76 | 1,211,135 |
| 2017-08-14 | $55.70 | $56.81 | $55.70 | $56.75 | $56.75 | 1,636,737 |
| 2017-08-11 | $55.19 | $56.30 | $54.96 | $55.13 | $55.13 | 1,354,008 |
| 2017-08-10 | $56.40 | $56.85 | $55.23 | $55.46 | $55.46 | 1,153,090 |
| 2017-08-09 | $56.07 | $56.97 | $55.32 | $56.88 | $56.88 | 1,837,629 |
| 2017-08-08 | $57.63 | $57.80 | $56.46 | $56.77 | $56.77 | 1,656,841 |
| 2017-08-07 | $57.22 | $57.60 | $56.74 | $57.55 | $57.55 | 1,586,626 |
| 2017-08-04 | $59.75 | $59.75 | $57.28 | $57.45 | $57.45 | 1,646,428 |
| 2017-08-03 | $62.25 | $64.28 | $58.97 | $59.00 | $59.00 | 3,136,128 |
| 2017-08-02 | $66.20 | $66.87 | $63.03 | $63.37 | $63.37 | 2,350,876 |
| 2017-08-01 | $61.62 | $63.27 | $61.20 | $63.08 | $63.08 | 1,276,721 |
| 2017-07-31 | $62.32 | $62.49 | $61.11 | $61.44 | $61.44 | 867,101 |
| 2017-07-28 | $63.18 | $63.42 | $61.96 | $62.16 | $62.16 | 828,503 |
| 2017-07-27 | $64.83 | $65.10 | $62.36 | $63.50 | $63.50 | 760,252 |
| 2017-07-26 | $64.38 | $65.01 | $63.78 | $64.49 | $64.49 | 541,757 |
| 2017-07-25 | $63.10 | $64.12 | $62.11 | $64.06 | $64.06 | 900,850 |
| 2017-07-24 | $63.47 | $63.89 | $62.99 | $63.07 | $63.07 | 584,421 |
| 2017-07-21 | $63.77 | $63.79 | $62.92 | $63.34 | $63.34 | 586,982 |
| 2017-07-20 | $63.88 | $64.00 | $63.28 | $63.84 | $63.84 | 770,522 |
| 2017-07-19 | $62.00 | $63.76 | $61.63 | $63.67 | $63.67 | 990,627 |
| 2017-07-18 | $62.38 | $62.72 | $60.52 | $61.72 | $61.72 | 2,657,237 |
| 2017-07-17 | $65.49 | $65.81 | $64.96 | $65.30 | $65.30 | 427,162 |
| 2017-07-14 | $65.15 | $65.67 | $64.94 | $65.53 | $65.53 | 505,638 |
| 2017-07-13 | $64.84 | $65.44 | $64.40 | $64.92 | $64.92 | 584,935 |
| 2017-07-12 | $64.97 | $65.37 | $64.25 | $64.63 | $64.63 | 806,187 |
| 2017-07-11 | $64.00 | $64.46 | $63.55 | $64.30 | $64.30 | 531,375 |
| 2017-07-10 | $63.67 | $64.07 | $63.26 | $63.95 | $63.95 | 538,252 |
| 2017-07-07 | $62.99 | $64.13 | $62.76 | $63.70 | $63.70 | 668,610 |
| 2017-07-06 | $62.58 | $63.39 | $61.83 | $62.59 | $62.59 | 941,239 |
| 2017-07-05 | $63.36 | $64.37 | $62.99 | $63.32 | $63.32 | 807,098 |
| 2017-07-03 | $63.51 | $64.15 | $62.76 | $63.22 | $63.22 | 502,060 |
| 2017-06-30 | $63.75 | $64.05 | $62.61 | $62.72 | $62.72 | 855,127 |
| 2017-06-29 | $64.43 | $64.86 | $61.80 | $63.28 | $63.28 | 1,134,047 |
| 2017-06-28 | $64.37 | $65.08 | $63.41 | $64.94 | $64.94 | 600,702 |
| 2017-06-27 | $64.92 | $65.09 | $63.65 | $63.78 | $63.78 | 907,585 |
| 2017-06-26 | $66.56 | $66.65 | $64.51 | $65.05 | $65.05 | 952,277 |
| 2017-06-23 | $65.01 | $66.40 | $64.97 | $66.01 | $66.01 | 795,634 |
| 2017-06-22 | $64.77 | $65.47 | $64.13 | $64.93 | $64.93 | 690,477 |
| 2017-06-21 | $63.36 | $65.07 | $63.36 | $64.89 | $64.89 | 799,720 |
| 2017-06-20 | $64.63 | $64.89 | $63.00 | $63.10 | $63.10 | 930,016 |
| 2017-06-19 | $63.42 | $65.25 | $63.30 | $64.86 | $64.86 | 1,200,790 |
| 2017-06-16 | $62.80 | $63.94 | $62.12 | $62.61 | $62.61 | 1,342,807 |
| 2017-06-15 | $62.79 | $63.51 | $62.05 | $62.97 | $62.97 | 932,124 |
| 2017-06-14 | $65.13 | $65.27 | $62.97 | $64.10 | $64.10 | 828,705 |
| 2017-06-13 | $65.72 | $66.70 | $64.52 | $65.02 | $65.02 | 1,023,190 |
| 2017-06-12 | $65.83 | $65.97 | $62.20 | $64.60 | $64.60 | 2,366,776 |
| 2017-06-09 | $71.35 | $71.97 | $65.46 | $67.30 | $67.30 | 1,750,161 |
| 2017-06-08 | $70.00 | $71.25 | $69.40 | $71.16 | $71.16 | 842,512 |
| 2017-06-07 | $69.07 | $70.31 | $68.90 | $69.57 | $69.57 | 858,346 |
| 2017-06-06 | $68.00 | $69.59 | $67.57 | $68.85 | $68.85 | 1,298,320 |
| 2017-06-05 | $67.45 | $68.84 | $67.37 | $68.17 | $68.17 | 1,054,592 |
| 2017-06-02 | $68.12 | $68.42 | $67.14 | $67.48 | $67.48 | 1,076,445 |
| 2017-06-01 | $66.76 | $68.72 | $66.00 | $67.98 | $67.98 | 1,669,096 |
| 2017-05-31 | $66.00 | $66.50 | $65.01 | $65.95 | $65.95 | 632,879 |
| 2017-05-30 | $66.42 | $66.88 | $65.59 | $65.86 | $65.86 | 506,195 |
| 2017-05-26 | $65.83 | $66.54 | $65.09 | $66.43 | $66.43 | 692,720 |
| 2017-05-25 | $65.75 | $66.83 | $65.42 | $65.84 | $65.84 | 789,662 |
| 2017-05-24 | $65.49 | $65.84 | $65.14 | $65.39 | $65.39 | 691,772 |
| 2017-05-23 | $65.56 | $65.56 | $64.14 | $64.99 | $64.99 | 735,226 |
| 2017-05-22 | $65.22 | $65.29 | $64.62 | $65.07 | $65.07 | 745,965 |
| 2017-05-19 | $63.78 | $65.13 | $63.78 | $64.70 | $64.70 | 649,533 |
| 2017-05-18 | $63.00 | $64.42 | $62.10 | $63.55 | $63.55 | 1,261,359 |
| 2017-05-17 | $66.10 | $66.85 | $62.91 | $62.95 | $62.95 | 1,351,922 |
| 2017-05-16 | $65.24 | $67.47 | $65.08 | $67.09 | $67.09 | 1,258,384 |
| 2017-05-15 | $64.31 | $65.11 | $63.83 | $64.86 | $64.86 | 1,328,966 |
| 2017-05-12 | $64.00 | $64.71 | $63.70 | $63.98 | $63.98 | 1,180,115 |
| 2017-05-11 | $63.78 | $65.04 | $63.42 | $64.32 | $64.32 | 1,090,176 |
| 2017-05-10 | $63.93 | $64.27 | $63.06 | $64.17 | $64.17 | 1,277,486 |
| 2017-05-09 | $63.30 | $64.07 | $63.13 | $63.54 | $63.54 | 779,116 |
| 2017-05-08 | $63.80 | $64.17 | $62.73 | $62.99 | $62.99 | 1,009,745 |
| 2017-05-05 | $64.83 | $64.83 | $62.92 | $63.71 | $63.71 | 1,025,992 |
| 2017-05-04 | $65.00 | $65.75 | $63.79 | $64.49 | $64.49 | 1,612,727 |
| 2017-05-03 | $63.00 | $65.06 | $62.58 | $64.42 | $64.42 | 1,999,088 |
| 2017-05-02 | $64.73 | $65.02 | $64.08 | $64.66 | $64.66 | 1,025,998 |
| 2017-05-01 | $64.68 | $65.18 | $63.80 | $65.18 | $65.18 | 1,167,731 |
| 2017-04-28 | $65.33 | $65.76 | $63.94 | $64.35 | $64.35 | 1,056,474 |
| 2017-04-27 | $65.81 | $66.05 | $65.32 | $65.63 | $65.63 | 1,226,791 |
| 2017-04-26 | $65.75 | $65.93 | $64.84 | $65.13 | $65.13 | 824,648 |
| 2017-04-25 | $65.43 | $66.28 | $65.34 | $65.84 | $65.84 | 1,112,394 |
| 2017-04-24 | $64.91 | $65.30 | $64.46 | $65.05 | $65.05 | 1,148,469 |
| 2017-04-21 | $64.11 | $64.49 | $63.55 | $63.92 | $63.92 | 788,637 |
| 2017-04-20 | $63.42 | $64.30 | $63.00 | $64.19 | $64.19 | 916,303 |
| 2017-04-19 | $63.59 | $63.90 | $62.80 | $63.20 | $63.20 | 640,415 |
| 2017-04-18 | $62.68 | $63.01 | $61.81 | $62.96 | $62.96 | 918,916 |
| 2017-04-17 | $61.89 | $62.92 | $61.89 | $62.82 | $62.82 | 698,863 |
| 2017-04-13 | $61.65 | $62.74 | $61.22 | $61.64 | $61.64 | 1,194,772 |
| 2017-04-12 | $63.24 | $63.82 | $61.84 | $61.91 | $61.91 | 1,651,369 |
| 2017-04-11 | $62.05 | $63.40 | $60.96 | $63.38 | $63.38 | 2,746,406 |
| 2017-04-10 | $65.33 | $65.50 | $64.27 | $64.69 | $64.69 | 1,094,198 |
| 2017-04-07 | $63.37 | $66.10 | $63.27 | $64.63 | $64.63 | 2,156,819 |
| 2017-04-06 | $62.90 | $63.65 | $61.88 | $63.63 | $63.63 | 971,717 |
| 2017-04-05 | $63.28 | $63.92 | $62.75 | $62.94 | $62.94 | 1,364,012 |
| 2017-04-04 | $62.00 | $63.54 | $61.87 | $63.47 | $63.47 | 1,886,896 |
| 2017-04-03 | $60.50 | $61.21 | $60.00 | $60.48 | $60.48 | 955,151 |
| 2017-03-31 | $60.46 | $60.93 | $60.05 | $60.69 | $60.69 | 805,917 |
| 2017-03-30 | $59.84 | $60.71 | $59.65 | $60.66 | $60.66 | 1,104,011 |
| 2017-03-29 | $60.53 | $60.78 | $59.48 | $59.83 | $59.83 | 1,063,095 |
| 2017-03-28 | $60.81 | $60.86 | $59.75 | $60.70 | $60.70 | 885,822 |
| 2017-03-27 | $59.11 | $60.70 | $58.62 | $60.49 | $60.49 | 963,966 |
| 2017-03-24 | $59.54 | $60.79 | $59.50 | $60.06 | $60.06 | 1,198,302 |
| 2017-03-23 | $58.80 | $59.87 | $58.66 | $59.37 | $59.37 | 1,196,539 |
| 2017-03-22 | $58.44 | $59.15 | $57.63 | $59.11 | $59.11 | 799,343 |
| 2017-03-21 | $59.54 | $59.54 | $58.21 | $58.44 | $58.44 | 12,641 |
| 2017-03-20 | $58.60 | $59.55 | $58.33 | $59.25 | $59.25 | 13,514 |
| 2017-03-17 | $58.07 | $58.60 | $57.74 | $58.43 | $58.43 | 1,524,761 |
| 2017-03-16 | $56.75 | $58.11 | $56.58 | $57.91 | $57.91 | 1,670,091 |
| 2017-03-15 | $55.64 | $56.71 | $55.33 | $56.58 | $56.58 | 944,785 |
| 2017-03-14 | $54.54 | $55.50 | $54.32 | $55.41 | $55.41 | 864,811 |
| 2017-03-13 | $54.82 | $55.08 | $53.86 | $54.58 | $54.58 | 1,412,675 |
| 2017-03-10 | $54.56 | $55.26 | $54.32 | $54.76 | $54.76 | 822,721 |
| 2017-03-09 | $54.07 | $54.73 | $53.82 | $54.29 | $54.29 | 804,263 |
| 2017-03-08 | $53.70 | $54.38 | $53.61 | $54.33 | $54.33 | 781,082 |
| 2017-03-07 | $53.14 | $54.18 | $53.07 | $53.73 | $53.73 | 1,243,347 |
| 2017-03-06 | $52.97 | $53.58 | $52.64 | $53.32 | $53.32 | 883,525 |
| 2017-03-03 | $54.33 | $54.33 | $53.27 | $53.65 | $53.65 | 1,321,196 |
| 2017-03-02 | $54.01 | $54.57 | $53.77 | $54.25 | $54.25 | 1,601,914 |
| 2017-03-01 | $53.79 | $54.29 | $52.00 | $54.26 | $54.26 | 1,954,593 |
| 2017-02-28 | $55.49 | $55.63 | $53.98 | $54.08 | $54.08 | 1,354,132 |
| 2017-02-27 | $55.60 | $55.71 | $54.80 | $55.69 | $55.69 | 1,423,302 |
| 2017-02-24 | $54.85 | $56.17 | $54.46 | $55.66 | $55.66 | 1,429,973 |
| 2017-02-23 | $55.59 | $55.66 | $54.68 | $55.50 | $55.50 | 1,388,295 |
| 2017-02-22 | $55.15 | $55.79 | $54.96 | $55.63 | $55.63 | 1,132,848 |
| 2017-02-21 | $55.53 | $55.97 | $54.96 | $55.17 | $55.17 | 1,407,938 |
| 2017-02-17 | $54.90 | $55.49 | $54.60 | $55.33 | $55.33 | 1,088,795 |
| 2017-02-16 | $54.15 | $54.95 | $54.15 | $54.92 | $54.92 | 1,201,972 |
| 2017-02-15 | $53.65 | $54.67 | $53.50 | $54.08 | $54.08 | 1,573,229 |
| 2017-02-14 | $53.50 | $53.78 | $52.81 | $53.36 | $53.36 | 1,471,547 |
| 2017-02-13 | $54.65 | $54.71 | $53.17 | $53.51 | $53.51 | 2,101,601 |
| 2017-02-10 | $55.75 | $55.75 | $53.71 | $54.19 | $54.19 | 2,019,628 |
| 2017-02-09 | $56.05 | $56.35 | $55.26 | $55.37 | $55.37 | 1,959,912 |
| 2017-02-08 | $56.33 | $56.60 | $55.54 | $56.11 | $56.11 | 1,966,448 |
| 2017-02-07 | $55.74 | $56.40 | $55.20 | $56.14 | $56.14 | 1,848,741 |
| 2017-02-06 | $56.35 | $56.60 | $55.12 | $55.49 | $55.49 | 1,982,694 |
| 2017-02-03 | $55.30 | $56.13 | $54.92 | $56.11 | $56.11 | 3,623,661 |
| 2017-02-02 | $56.64 | $57.45 | $54.35 | $55.00 | $55.00 | 104,652 |
| 2017-02-01 | $62.19 | $64.16 | $61.64 | $63.96 | $63.96 | 3,536,591 |
| 2017-01-31 | $60.09 | $60.55 | $58.80 | $60.32 | $60.32 | 1,086,212 |
| 2017-01-30 | $60.38 | $60.91 | $58.67 | $60.52 | $60.52 | 1,449,645 |
| 2017-01-27 | $60.58 | $60.96 | $60.20 | $60.69 | $60.69 | 674,104 |
| 2017-01-26 | $60.52 | $60.84 | $59.64 | $60.34 | $60.34 | 1,020,725 |
| 2017-01-25 | $61.55 | $61.75 | $59.87 | $60.31 | $60.31 | 1,702,929 |
| 2017-01-24 | $58.56 | $62.29 | $58.56 | $61.74 | $61.74 | 1,576,279 |
| 2017-01-23 | $58.00 | $58.62 | $57.81 | $58.44 | $58.44 | 856,361 |
| 2017-01-20 | $58.00 | $59.10 | $57.90 | $58.25 | $58.25 | 1,615,079 |
| 2017-01-19 | $56.03 | $56.62 | $55.37 | $55.60 | $55.60 | 972,640 |
| 2017-01-18 | $55.84 | $56.72 | $55.67 | $56.15 | $56.15 | 634,720 |
| 2017-01-17 | $56.18 | $57.32 | $55.47 | $55.77 | $55.77 | 649,954 |
| 2017-01-13 | $56.46 | $57.38 | $56.21 | $57.38 | $57.38 | 933,815 |
| 2017-01-12 | $57.35 | $57.40 | $54.57 | $56.11 | $56.11 | 1,349,475 |
| 2017-01-11 | $57.81 | $58.00 | $57.10 | $57.53 | $57.53 | 675,032 |
| 2017-01-10 | $57.55 | $58.46 | $57.52 | $57.73 | $57.73 | 1,208,280 |
| 2017-01-09 | $57.50 | $58.48 | $56.70 | $57.76 | $57.76 | 810,245 |
| 2017-01-06 | $56.07 | $57.42 | $55.24 | $57.23 | $57.23 | 938,284 |
| 2017-01-05 | $56.71 | $57.30 | $55.72 | $55.77 | $55.77 | 842,353 |
| 2017-01-04 | $57.59 | $57.67 | $55.82 | $57.05 | $57.05 | 750,588 |
| 2017-01-03 | $56.99 | $57.75 | $56.57 | $57.23 | $57.23 | 887,108 |
| 2016-12-30 | $58.26 | $58.26 | $56.32 | $56.54 | $56.54 | 1,063,030 |
| 2016-12-29 | $58.16 | $58.75 | $57.28 | $58.01 | $58.01 | 877,109 |
| 2016-12-28 | $59.75 | $60.00 | $58.09 | $58.35 | $58.35 | 736,320 |
| 2016-12-27 | $58.91 | $59.68 | $58.63 | $59.35 | $59.35 | 451,106 |
| 2016-12-23 | $58.37 | $59.24 | $58.24 | $58.68 | $58.68 | 474,783 |
| 2016-12-22 | $59.00 | $59.13 | $58.06 | $58.68 | $58.68 | 537,130 |
| 2016-12-21 | $59.00 | $59.78 | $58.57 | $58.99 | $58.99 | 755,514 |
| 2016-12-20 | $57.93 | $58.67 | $57.80 | $58.30 | $58.30 | 741,628 |
| 2016-12-19 | $57.54 | $58.30 | $57.38 | $57.74 | $57.74 | 652,488 |
| 2016-12-16 | $57.97 | $58.88 | $57.08 | $57.54 | $57.54 | 1,495,108 |
| 2016-12-15 | $57.32 | $58.72 | $56.65 | $57.69 | $57.69 | 856,480 |
| 2016-12-14 | $58.07 | $58.24 | $56.85 | $57.04 | $57.04 | 674,309 |
| 2016-12-13 | $57.76 | $58.41 | $57.53 | $57.64 | $57.64 | 996,614 |
| 2016-12-12 | $56.76 | $57.88 | $56.50 | $57.66 | $57.66 | 869,864 |
| 2016-12-09 | $58.80 | $58.86 | $57.05 | $57.36 | $57.36 | 983,959 |
| 2016-12-08 | $55.83 | $58.29 | $55.50 | $58.17 | $58.17 | 1,432,540 |
| 2016-12-07 | $54.12 | $55.82 | $52.81 | $55.60 | $55.60 | 1,265,930 |
| 2016-12-06 | $52.47 | $54.78 | $52.47 | $54.43 | $54.43 | 1,835,386 |
| 2016-12-05 | $49.80 | $51.86 | $49.76 | $51.84 | $51.84 | 1,296,145 |
| 2016-12-02 | $49.66 | $51.00 | $49.62 | $50.10 | $50.10 | 1,895,021 |
| 2016-12-01 | $55.49 | $55.94 | $49.05 | $49.33 | $49.33 | 3,742,358 |
| 2016-11-30 | $57.48 | $57.48 | $54.98 | $55.00 | $55.00 | 1,339,595 |
| 2016-11-29 | $57.14 | $57.75 | $56.50 | $57.28 | $57.28 | 909,625 |
| 2016-11-28 | $57.47 | $58.23 | $57.15 | $57.55 | $57.55 | 854,137 |
| 2016-11-25 | $57.77 | $58.26 | $56.65 | $57.47 | $57.47 | 475,474 |
| 2016-11-23 | $57.49 | $57.89 | $56.42 | $57.75 | $57.75 | 880,314 |
| 2016-11-22 | $57.57 | $57.93 | $56.83 | $57.61 | $57.61 | 850,194 |
| 2016-11-21 | $57.75 | $59.50 | $56.73 | $57.15 | $57.15 | 1,218,932 |
| 2016-11-18 | $56.50 | $57.87 | $56.20 | $57.79 | $57.79 | 1,181,369 |
| 2016-11-17 | $54.94 | $56.64 | $54.73 | $56.42 | $56.42 | 1,101,987 |
| 2016-11-16 | $53.35 | $54.68 | $53.18 | $54.64 | $54.64 | 827,858 |
| 2016-11-15 | $54.00 | $54.02 | $52.01 | $53.59 | $53.59 | 1,116,524 |
| 2016-11-14 | $54.99 | $55.18 | $52.94 | $53.17 | $53.17 | 1,146,215 |
| 2016-11-11 | $53.51 | $55.19 | $53.49 | $54.61 | $54.61 | 1,012,890 |
| 2016-11-10 | $56.79 | $57.49 | $53.44 | $53.54 | $53.54 | 1,642,579 |
| 2016-11-09 | $55.90 | $56.71 | $55.02 | $56.24 | $56.24 | 1,182,971 |
| 2016-11-08 | $55.56 | $56.68 | $54.96 | $56.12 | $56.12 | 316,120 |
| 2016-11-07 | $55.99 | $56.06 | $55.20 | $55.79 | $55.79 | 369,379 |
| 2016-11-04 | $54.65 | $55.89 | $54.31 | $54.77 | $54.77 | 1,143,204 |
| 2016-11-03 | $54.65 | $55.63 | $54.16 | $54.93 | $54.93 | 1,000,753 |
| 2016-11-02 | $55.99 | $56.12 | $54.64 | $54.65 | $54.65 | 1,621,458 |
| 2016-11-01 | $54.35 | $56.23 | $54.25 | $56.16 | $56.16 | 1,890,252 |
| 2016-10-31 | $55.65 | $55.65 | $53.85 | $53.98 | $53.98 | 1,608,631 |
| 2016-10-28 | $56.87 | $57.98 | $54.93 | $55.34 | $55.34 | 3,687,749 |
| 2016-10-27 | $53.29 | $53.81 | $51.53 | $51.79 | $51.79 | 1,780,055 |
| 2016-10-26 | $53.14 | $53.27 | $52.14 | $52.65 | $52.65 | 1,020,690 |
| 2016-10-25 | $54.60 | $55.06 | $53.65 | $53.74 | $53.74 | 767,776 |
| 2016-10-24 | $54.32 | $55.80 | $53.60 | $55.24 | $55.24 | 661,637 |
| 2016-10-21 | $53.62 | $54.30 | $53.07 | $53.99 | $53.99 | 424,919 |
| 2016-10-20 | $53.24 | $54.06 | $52.69 | $53.91 | $53.91 | 521,501 |
| 2016-10-19 | $53.24 | $53.47 | $52.20 | $53.28 | $53.28 | 470,149 |
| 2016-10-18 | $53.97 | $54.29 | $53.33 | $53.55 | $53.55 | 442,480 |
| 2016-10-17 | $53.19 | $53.81 | $53.11 | $53.29 | $53.29 | 509,313 |
| 2016-10-14 | $53.41 | $54.13 | $52.68 | $53.33 | $53.33 | 573,371 |
| 2016-10-13 | $53.97 | $53.97 | $51.82 | $53.17 | $53.17 | 754,117 |
| 2016-10-12 | $53.91 | $54.19 | $53.12 | $54.10 | $54.10 | 709,606 |
| 2016-10-11 | $55.83 | $56.33 | $53.44 | $54.02 | $54.02 | 939,937 |
| 2016-10-10 | $54.50 | $56.09 | $54.50 | $55.31 | $55.31 | 1,083,379 |
| 2016-10-07 | $53.91 | $54.23 | $53.33 | $54.06 | $54.06 | 662,559 |
| 2016-10-06 | $53.86 | $54.14 | $53.00 | $54.10 | $54.10 | 690,128 |
| 2016-10-05 | $52.54 | $53.89 | $52.50 | $53.41 | $53.41 | 938,784 |
| 2016-10-04 | $52.10 | $52.77 | $52.06 | $52.46 | $52.46 | 727,397 |
| 2016-10-03 | $52.90 | $53.74 | $51.71 | $52.18 | $52.18 | 819,939 |
| 2016-09-30 | $51.97 | $53.43 | $51.63 | $53.15 | $53.15 | 1,378,393 |
| 2016-09-29 | $51.55 | $52.09 | $50.74 | $51.51 | $51.51 | 939,435 |
| 2016-09-28 | $52.17 | $52.54 | $51.37 | $51.83 | $51.83 | 1,009,196 |
| 2016-09-27 | $51.22 | $52.04 | $50.77 | $51.94 | $51.94 | 1,392,390 |
| 2016-09-26 | $52.00 | $52.30 | $50.90 | $51.32 | $51.32 | 1,479,782 |
| 2016-09-23 | $54.89 | $55.13 | $52.38 | $52.39 | $52.39 | 2,270,149 |
| 2016-09-22 | $56.39 | $56.71 | $54.95 | $55.22 | $55.22 | 1,420,682 |
| 2016-09-21 | $55.61 | $56.37 | $55.23 | $55.89 | $55.89 | 10,718,576 |
| 2016-09-20 | $56.23 | $58.08 | $55.80 | $55.80 | $55.80 | 2,470,323 |
| 2016-09-19 | $55.32 | $56.10 | $54.56 | $55.32 | $55.32 | 1,143,711 |
| 2016-09-16 | $55.50 | $55.68 | $53.26 | $54.82 | $54.82 | 2,573,485 |
| 2016-09-15 | $51.58 | $55.24 | $51.22 | $55.17 | $55.17 | 2,873,503 |
| 2016-09-14 | $49.49 | $51.46 | $48.91 | $51.29 | $51.29 | 1,370,631 |
| 2016-09-13 | $50.30 | $50.94 | $49.04 | $49.18 | $49.18 | 827,503 |
| 2016-09-12 | $47.95 | $49.69 | $47.01 | $49.67 | $49.67 | 1,518,267 |
| 2016-09-09 | $50.63 | $51.00 | $48.35 | $48.45 | $48.45 | 1,248,469 |
| 2016-09-08 | $51.82 | $51.82 | $50.22 | $51.55 | $51.55 | 653,472 |
| 2016-09-07 | $51.26 | $52.20 | $51.26 | $51.63 | $51.63 | 1,209,636 |
| 2016-09-06 | $52.52 | $52.68 | $50.84 | $51.36 | $51.36 | 968,633 |
| 2016-09-02 | $52.25 | $53.28 | $51.53 | $52.15 | $52.15 | 655,764 |
| 2016-09-01 | $50.71 | $51.95 | $50.67 | $51.95 | $51.95 | 749,500 |
| 2016-08-31 | $50.73 | $51.10 | $50.16 | $50.75 | $50.75 | 649,497 |
| 2016-08-30 | $51.15 | $51.67 | $50.71 | $50.88 | $50.88 | 419,591 |
| 2016-08-29 | $51.47 | $51.64 | $50.89 | $51.19 | $51.19 | 745,369 |
| 2016-08-26 | $51.55 | $51.78 | $50.92 | $51.33 | $51.33 | 481,118 |
| 2016-08-25 | $51.52 | $51.91 | $51.29 | $51.43 | $51.43 | 340,375 |
| 2016-08-24 | $51.86 | $52.20 | $51.47 | $51.64 | $51.64 | 376,261 |
| 2016-08-23 | $52.77 | $52.77 | $51.69 | $52.00 | $52.00 | 536,708 |
| 2016-08-22 | $52.04 | $52.62 | $51.61 | $52.12 | $52.12 | 505,987 |
| 2016-08-19 | $51.50 | $52.77 | $51.50 | $52.15 | $52.15 | 532,715 |
| 2016-08-18 | $51.37 | $51.70 | $51.06 | $51.61 | $51.61 | 455,721 |
| 2016-08-17 | $51.31 | $51.59 | $51.01 | $51.42 | $51.42 | 574,666 |
| 2016-08-16 | $51.76 | $52.05 | $51.22 | $51.48 | $51.48 | 574,858 |
| 2016-08-15 | $51.25 | $52.30 | $51.00 | $51.89 | $51.89 | 745,329 |
| 2016-08-12 | $50.98 | $51.25 | $50.70 | $51.18 | $51.18 | 492,953 |
| 2016-08-11 | $51.00 | $51.24 | $50.15 | $50.90 | $50.90 | 601,622 |
| 2016-08-10 | $50.72 | $51.06 | $49.97 | $50.75 | $50.75 | 746,181 |
| 2016-08-09 | $51.03 | $51.17 | $50.51 | $50.95 | $50.95 | 795,285 |
| 2016-08-08 | $50.83 | $51.72 | $50.58 | $50.91 | $50.91 | 1,141,620 |
| 2016-08-05 | $49.24 | $50.48 | $49.15 | $50.46 | $50.46 | 1,099,180 |
| 2016-08-04 | $48.40 | $49.25 | $48.30 | $49.01 | $49.01 | 947,769 |
| 2016-08-03 | $48.55 | $49.04 | $48.03 | $48.30 | $48.30 | 908,821 |
| 2016-08-02 | $49.22 | $49.30 | $48.09 | $48.57 | $48.57 | 1,738,877 |
| 2016-08-01 | $48.50 | $49.54 | $47.84 | $49.46 | $49.46 | 1,470,115 |
| 2016-07-29 | $49.55 | $49.68 | $47.86 | $48.59 | $48.59 | 2,333,035 |
| 2016-07-28 | $46.33 | $50.00 | $46.00 | $49.82 | $49.82 | 7,145,374 |
| 2016-07-27 | $42.05 | $42.88 | $41.12 | $41.77 | $41.77 | 2,096,412 |
| 2016-07-26 | $40.62 | $41.77 | $40.59 | $40.75 | $40.75 | 1,492,561 |
| 2016-07-25 | $40.25 | $40.40 | $39.92 | $40.18 | $40.18 | 600,949 |
| 2016-07-22 | $39.94 | $40.54 | $39.26 | $40.21 | $40.21 | 462,949 |
| 2016-07-21 | $40.30 | $40.76 | $39.93 | $40.20 | $40.20 | 586,642 |
| 2016-07-20 | $40.50 | $40.70 | $40.16 | $40.42 | $40.42 | 1,106,941 |
| 2016-07-19 | $40.33 | $40.85 | $40.11 | $40.45 | $40.45 | 575,428 |
| 2016-07-18 | $40.48 | $41.21 | $40.09 | $40.36 | $40.36 | 883,388 |
| 2016-07-15 | $40.02 | $40.48 | $39.86 | $40.16 | $40.16 | 585,591 |
| 2016-07-14 | $39.86 | $40.62 | $39.55 | $40.47 | $40.47 | 1,040,422 |
| 2016-07-13 | $39.67 | $40.01 | $39.26 | $39.34 | $39.34 | 595,150 |
| 2016-07-12 | $39.18 | $39.45 | $38.91 | $39.34 | $39.34 | 643,161 |
| 2016-07-11 | $38.64 | $39.25 | $38.43 | $38.56 | $38.56 | 885,688 |
| 2016-07-08 | $37.46 | $41.04 | $37.15 | $38.21 | $38.21 | 1,581,471 |
| 2016-07-07 | $35.83 | $37.05 | $35.83 | $36.96 | $36.96 | 979,365 |
| 2016-07-06 | $35.31 | $35.88 | $35.01 | $35.61 | $35.61 | 999,544 |
| 2016-07-05 | $36.45 | $36.64 | $34.82 | $35.76 | $35.76 | 1,635,413 |
| 2016-07-01 | $38.42 | $38.64 | $37.83 | $38.04 | $38.04 | 871,475 |
| 2016-06-30 | $37.99 | $38.87 | $37.96 | $38.79 | $38.79 | 966,100 |
| 2016-06-29 | $38.17 | $38.99 | $37.36 | $37.90 | $37.90 | 942,168 |
| 2016-06-28 | $37.25 | $38.16 | $37.05 | $37.82 | $37.82 | 1,051,568 |
| 2016-06-27 | $37.14 | $37.71 | $36.23 | $36.39 | $36.39 | 1,195,693 |
| 2016-06-24 | $39.16 | $39.94 | $37.64 | $37.77 | $37.77 | 1,419,868 |
| 2016-06-23 | $40.02 | $40.98 | $39.84 | $40.98 | $40.98 | 1,131,123 |
| 2016-06-22 | $39.93 | $40.35 | $39.34 | $39.49 | $39.49 | 1,216,935 |
| 2016-06-21 | $39.07 | $40.25 | $39.07 | $39.74 | $39.74 | 3,384,830 |
| 2016-06-20 | $37.85 | $39.14 | $37.83 | $38.34 | $38.34 | 1,019,637 |
| 2016-06-17 | $37.50 | $37.82 | $36.69 | $37.48 | $37.48 | 1,166,329 |
| 2016-06-16 | $36.82 | $37.60 | $36.46 | $37.57 | $37.57 | 708,224 |
| 2016-06-15 | $37.51 | $37.69 | $37.19 | $37.36 | $37.36 | 530,051 |
| 2016-06-14 | $36.80 | $37.60 | $36.54 | $37.32 | $37.32 | 663,741 |
| 2016-06-13 | $36.75 | $37.40 | $36.67 | $36.79 | $36.79 | 670,029 |
| 2016-06-10 | $36.65 | $37.34 | $36.65 | $37.15 | $37.15 | 917,913 |
| 2016-06-09 | $37.15 | $38.14 | $36.70 | $37.87 | $37.87 | 1,139,081 |
| 2016-06-08 | $37.09 | $37.45 | $36.82 | $37.31 | $37.31 | 716,604 |
| 2016-06-07 | $36.50 | $37.10 | $36.40 | $36.99 | $36.99 | 564,278 |
| 2016-06-06 | $37.22 | $37.22 | $36.18 | $36.49 | $36.49 | 1,080,256 |
| 2016-06-03 | $36.52 | $36.62 | $35.88 | $36.01 | $36.01 | 643,832 |
| 2016-06-02 | $36.14 | $36.45 | $35.18 | $36.15 | $36.15 | 591,248 |
| 2016-06-01 | $36.02 | $36.37 | $35.71 | $36.33 | $36.33 | 854,399 |
| 2016-05-31 | $36.01 | $36.06 | $35.37 | $36.00 | $36.00 | 967,119 |
| 2016-05-27 | $36.45 | $36.46 | $35.47 | $35.74 | $35.74 | 790,393 |
| 2016-05-26 | $35.99 | $36.90 | $35.84 | $36.51 | $36.51 | 1,018,088 |
| 2016-05-25 | $36.23 | $36.26 | $35.58 | $35.99 | $35.99 | 912,857 |
| 2016-05-24 | $34.60 | $36.04 | $34.60 | $35.90 | $35.90 | 1,711,694 |
| 2016-05-23 | $34.00 | $34.82 | $33.85 | $34.25 | $34.25 | 1,537,394 |
| 2016-05-20 | $33.05 | $33.41 | $32.93 | $33.31 | $33.31 | 614,989 |
| 2016-05-19 | $33.34 | $33.90 | $32.73 | $32.76 | $32.76 | 998,508 |
| 2016-05-18 | $31.97 | $33.69 | $31.79 | $33.58 | $33.58 | 1,242,688 |
| 2016-05-17 | $32.00 | $32.47 | $31.89 | $32.06 | $32.06 | 923,388 |
| 2016-05-16 | $31.70 | $32.43 | $31.39 | $32.03 | $32.03 | 1,094,627 |
| 2016-05-13 | $31.40 | $32.04 | $31.31 | $31.36 | $31.36 | 710,750 |
| 2016-05-12 | $32.96 | $33.34 | $31.00 | $31.37 | $31.37 | 1,527,896 |
| 2016-05-11 | $33.05 | $33.50 | $32.81 | $32.82 | $32.82 | 623,593 |
| 2016-05-10 | $33.08 | $33.53 | $32.75 | $33.42 | $33.42 | 665,611 |
| 2016-05-09 | $31.72 | $33.25 | $31.70 | $32.93 | $32.93 | 919,714 |
| 2016-05-06 | $33.32 | $33.84 | $32.30 | $32.99 | $32.99 | 1,258,888 |
| 2016-05-05 | $34.39 | $34.77 | $33.42 | $33.55 | $33.55 | 1,592,203 |
| 2016-05-04 | $35.66 | $36.35 | $35.27 | $35.33 | $35.33 | 652,303 |
| 2016-05-03 | $36.28 | $36.32 | $35.72 | $35.84 | $35.84 | 584,005 |
| 2016-05-02 | $36.12 | $36.59 | $35.74 | $36.32 | $36.32 | 809,798 |
| 2016-04-29 | $36.24 | $36.70 | $35.62 | $36.10 | $36.10 | 1,314,924 |
| 2016-04-28 | $37.41 | $37.98 | $36.16 | $36.43 | $36.43 | 1,839,439 |
| 2016-04-27 | $33.13 | $38.48 | $33.08 | $38.11 | $38.11 | 6,022,228 |
| 2016-04-26 | $34.16 | $34.92 | $33.29 | $33.91 | $33.91 | 2,515,728 |
| 2016-04-25 | $34.10 | $34.71 | $33.87 | $33.91 | $33.91 | 1,286,345 |
| 2016-04-22 | $33.80 | $34.38 | $33.36 | $34.20 | $34.20 | 1,158,146 |
| 2016-04-21 | $35.36 | $35.60 | $33.99 | $34.22 | $34.22 | 1,397,316 |
| 2016-04-20 | $35.35 | $35.75 | $34.91 | $35.28 | $35.28 | 764,189 |
| 2016-04-19 | $36.07 | $36.07 | $35.06 | $35.38 | $35.38 | 1,040,744 |
| 2016-04-18 | $36.09 | $36.47 | $35.61 | $36.05 | $36.05 | 1,021,325 |
| 2016-04-15 | $36.46 | $37.22 | $36.09 | $36.45 | $36.45 | 2,041,005 |
| 2016-04-14 | $36.53 | $36.74 | $35.68 | $36.61 | $36.61 | 541,016 |
| 2016-04-13 | $35.91 | $37.00 | $35.91 | $36.95 | $36.95 | 711,553 |
| 2016-04-12 | $35.54 | $35.91 | $34.75 | $35.64 | $35.64 | 538,873 |
| 2016-04-11 | $35.57 | $36.04 | $35.41 | $35.46 | $35.46 | 404,791 |
| 2016-04-08 | $36.41 | $36.71 | $35.22 | $35.49 | $35.49 | 1,055,161 |
| 2016-04-07 | $36.44 | $36.78 | $35.84 | $36.10 | $36.10 | 575,100 |
| 2016-04-06 | $36.04 | $36.71 | $35.60 | $36.58 | $36.58 | 590,967 |
| 2016-04-05 | $36.55 | $36.85 | $36.04 | $36.18 | $36.18 | 498,826 |
| 2016-04-04 | $37.15 | $37.42 | $36.48 | $36.80 | $36.80 | 570,561 |
| 2016-04-01 | $36.12 | $37.39 | $36.12 | $37.16 | $37.16 | 953,176 |
| 2016-03-31 | $36.23 | $36.68 | $36.18 | $36.41 | $36.41 | 947,304 |
| 2016-03-30 | $35.90 | $36.79 | $35.90 | $36.33 | $36.33 | 910,106 |
| 2016-03-29 | $34.35 | $35.76 | $34.11 | $35.68 | $35.68 | 681,568 |
| 2016-03-28 | $34.71 | $34.95 | $34.32 | $34.58 | $34.58 | 483,141 |
| 2016-03-24 | $34.23 | $34.47 | $33.68 | $34.47 | $34.47 | 552,024 |
| 2016-03-23 | $35.09 | $35.28 | $34.52 | $34.58 | $34.58 | 597,742 |
| 2016-03-22 | $35.29 | $35.58 | $34.33 | $35.06 | $35.06 | 1,690,483 |
| 2016-03-21 | $35.84 | $35.96 | $35.36 | $35.55 | $35.55 | 534,311 |
| 2016-03-18 | $35.53 | $36.03 | $35.20 | $35.90 | $35.90 | 1,048,349 |
| 2016-03-17 | $34.98 | $35.48 | $34.46 | $35.35 | $35.35 | 765,453 |
| 2016-03-16 | $34.80 | $35.38 | $34.61 | $35.25 | $35.25 | 730,213 |
| 2016-03-15 | $35.67 | $35.81 | $34.88 | $34.98 | $34.98 | 747,747 |
| 2016-03-14 | $35.23 | $35.29 | $34.54 | $34.80 | $34.80 | 932,230 |
| 2016-03-11 | $34.13 | $34.98 | $33.84 | $34.93 | $34.93 | 859,845 |
| 2016-03-10 | $34.15 | $34.45 | $33.53 | $33.78 | $33.78 | 858,056 |
| 2016-03-09 | $34.45 | $35.09 | $33.91 | $33.99 | $33.99 | 991,380 |
| 2016-03-08 | $35.74 | $35.89 | $34.29 | $34.36 | $34.36 | 1,264,833 |
| 2016-03-07 | $36.14 | $36.42 | $35.67 | $36.10 | $36.10 | 767,540 |
| 2016-03-04 | $36.32 | $36.95 | $35.58 | $36.35 | $36.35 | 730,459 |
| 2016-03-03 | $36.20 | $36.78 | $35.47 | $36.15 | $36.15 | 770,443 |
| 2016-03-02 | $35.85 | $36.25 | $35.69 | $36.22 | $36.22 | 976,927 |
| 2016-03-01 | $35.51 | $36.26 | $35.01 | $35.96 | $35.96 | 1,225,787 |
| 2016-02-29 | $35.23 | $35.83 | $35.09 | $35.23 | $35.23 | 1,159,065 |
| 2016-02-26 | $35.30 | $36.36 | $34.98 | $35.12 | $35.12 | 1,277,703 |
| 2016-02-25 | $34.47 | $34.95 | $34.10 | $34.92 | $34.92 | 794,640 |
| 2016-02-24 | $33.52 | $34.64 | $33.15 | $34.49 | $34.49 | 963,285 |
| 2016-02-23 | $34.29 | $34.54 | $33.67 | $33.72 | $33.72 | 1,134,636 |
| 2016-02-22 | $33.76 | $35.00 | $33.50 | $34.49 | $34.49 | 1,602,029 |
| 2016-02-19 | $32.47 | $33.28 | $32.00 | $33.17 | $33.17 | 1,720,297 |
| 2016-02-18 | $32.66 | $32.93 | $32.39 | $32.55 | $32.55 | 933,243 |
| 2016-02-17 | $32.59 | $33.18 | $32.18 | $32.51 | $32.51 | 1,915,631 |
| 2016-02-16 | $32.65 | $33.00 | $32.32 | $32.54 | $32.54 | 1,400,683 |
| 2016-02-12 | $31.72 | $32.46 | $30.52 | $32.05 | $32.05 | 2,251,125 |
| 2016-02-11 | $31.53 | $32.26 | $31.41 | $31.88 | $31.88 | 2,047,848 |
| 2016-02-10 | $32.58 | $33.11 | $32.11 | $32.15 | $32.15 | 1,169,819 |
| 2016-02-09 | $31.62 | $33.56 | $31.31 | $32.23 | $32.23 | 1,434,794 |
| 2016-02-08 | $32.12 | $32.34 | $31.01 | $31.87 | $31.87 | 1,960,027 |
| 2016-02-05 | $34.02 | $34.15 | $32.21 | $32.57 | $32.57 | 2,016,783 |
| 2016-02-04 | $33.48 | $34.14 | $32.92 | $34.04 | $34.04 | 1,156,504 |
| 2016-02-03 | $34.58 | $34.59 | $33.10 | $33.64 | $33.64 | 1,604,024 |
| 2016-02-02 | $34.32 | $34.70 | $33.58 | $34.03 | $34.03 | 1,575,229 |
| 2016-02-01 | $34.36 | $35.30 | $33.85 | $34.87 | $34.87 | 2,547,973 |
| 2016-01-29 | $32.58 | $34.95 | $32.43 | $34.72 | $34.72 | 5,125,438 |
| 2016-01-28 | $30.37 | $32.87 | $29.69 | $32.54 | $32.54 | 9,064,333 |
| 2016-01-27 | $27.52 | $28.91 | $27.23 | $27.96 | $27.96 | 2,699,010 |
| 2016-01-26 | $28.26 | $28.48 | $27.83 | $28.07 | $28.07 | 1,182,170 |
| 2016-01-25 | $28.76 | $28.83 | $27.92 | $28.09 | $28.09 | 2,027,244 |
| 2016-01-22 | $27.44 | $29.00 | $26.98 | $28.99 | $28.99 | 2,853,449 |
| 2016-01-21 | $27.44 | $27.49 | $26.56 | $26.95 | $26.95 | 1,497,809 |
| 2016-01-20 | $25.76 | $27.71 | $25.71 | $27.41 | $27.41 | 2,417,435 |
| 2016-01-19 | $27.26 | $27.32 | $25.71 | $26.22 | $26.22 | 1,974,730 |
| 2016-01-15 | $26.65 | $27.18 | $26.00 | $26.94 | $26.94 | 2,458,140 |
| 2016-01-14 | $25.71 | $27.79 | $25.09 | $27.47 | $27.47 | 3,439,707 |
| 2016-01-13 | $26.40 | $27.14 | $25.67 | $25.76 | $25.76 | 2,040,123 |
| 2016-01-12 | $27.12 | $27.64 | $26.02 | $26.41 | $26.41 | 1,802,831 |
| 2016-01-11 | $27.90 | $28.36 | $26.43 | $26.86 | $26.86 | 3,166,615 |
| 2016-01-08 | $27.51 | $29.45 | $27.32 | $27.80 | $27.80 | 7,873,216 |
| 2016-01-07 | $26.10 | $27.15 | $25.65 | $26.80 | $26.80 | 3,080,217 |
| 2016-01-06 | $27.07 | $27.92 | $26.73 | $26.80 | $26.80 | 3,669,946 |
| 2016-01-05 | $29.48 | $29.54 | $27.32 | $27.56 | $27.56 | 3,932,534 |
| 2016-01-04 | $29.35 | $29.45 | $28.31 | $29.30 | $29.30 | 1,569,911 |
| 2015-12-31 | $30.58 | $30.88 | $29.52 | $29.53 | $29.53 | 1,546,700 |
| 2015-12-30 | $31.25 | $31.36 | $30.65 | $30.69 | $30.69 | 813,661 |
| 2015-12-29 | $31.68 | $31.70 | $30.79 | $31.18 | $31.18 | 981,507 |
| 2015-12-28 | $31.73 | $31.94 | $31.00 | $31.48 | $31.48 | 998,911 |
| 2015-12-24 | $31.26 | $32.20 | $31.19 | $31.80 | $31.80 | 758,295 |
| 2015-12-23 | $31.12 | $31.50 | $30.90 | $31.28 | $31.28 | 813,159 |
| 2015-12-22 | $31.50 | $31.59 | $30.50 | $31.16 | $31.16 | 950,227 |
| 2015-12-21 | $30.91 | $31.68 | $30.70 | $31.54 | $31.54 | 1,314,524 |
| 2015-12-18 | $30.50 | $30.85 | $30.31 | $30.55 | $30.55 | 2,667,731 |
| 2015-12-17 | $30.93 | $31.75 | $30.62 | $30.80 | $30.80 | 1,583,207 |
| 2015-12-16 | $31.29 | $31.67 | $29.78 | $30.62 | $30.62 | 2,384,536 |
| 2015-12-15 | $32.32 | $32.86 | $30.75 | $31.03 | $31.03 | 2,692,659 |
| 2015-12-14 | $32.66 | $33.31 | $32.32 | $32.74 | $32.74 | 1,782,522 |
| 2015-12-11 | $33.94 | $34.75 | $32.84 | $33.11 | $33.11 | 2,316,436 |
| 2015-12-10 | $34.44 | $34.78 | $34.10 | $34.75 | $34.75 | 1,027,139 |
| 2015-12-09 | $35.17 | $35.63 | $34.20 | $34.61 | $34.61 | 1,859,861 |
| 2015-12-08 | $34.40 | $35.44 | $34.02 | $35.21 | $35.21 | 1,673,083 |
| 2015-12-07 | $35.32 | $36.03 | $34.78 | $34.92 | $34.92 | 2,215,845 |
| 2015-12-04 | $34.19 | $35.49 | $32.77 | $35.47 | $35.47 | 3,585,077 |
| 2015-12-03 | $34.49 | $34.83 | $33.94 | $34.33 | $34.33 | 2,958,805 |
| 2015-12-02 | $32.87 | $34.50 | $32.65 | $34.24 | $34.24 | 2,709,094 |
| 2015-12-01 | $33.19 | $33.24 | $32.12 | $32.99 | $32.99 | 2,674,862 |
| 2015-11-30 | $30.60 | $33.14 | $30.58 | $33.06 | $33.06 | 3,483,265 |
| 2015-11-27 | $29.63 | $30.49 | $29.54 | $30.34 | $30.34 | 658,757 |
| 2015-11-25 | $29.28 | $29.76 | $28.84 | $29.68 | $29.68 | 755,595 |
| 2015-11-24 | $28.70 | $29.76 | $28.39 | $29.46 | $29.46 | 1,658,548 |
| 2015-11-23 | $28.93 | $29.08 | $28.29 | $28.96 | $28.96 | 1,251,092 |
| 2015-11-20 | $28.85 | $28.99 | $28.50 | $28.76 | $28.76 | 1,101,483 |
| 2015-11-19 | $29.80 | $29.89 | $28.68 | $28.77 | $28.77 | 1,143,127 |
| 2015-11-18 | $29.10 | $29.85 | $28.76 | $29.78 | $29.78 | 1,402,099 |
| 2015-11-17 | $28.79 | $29.55 | $28.43 | $28.93 | $28.93 | 1,642,953 |
| 2015-11-16 | $28.67 | $29.17 | $28.21 | $28.77 | $28.77 | 1,745,292 |
| 2015-11-13 | $28.31 | $29.69 | $28.28 | $28.92 | $28.92 | 2,111,041 |
| 2015-11-12 | $29.48 | $29.86 | $28.11 | $28.32 | $28.32 | 2,467,316 |
| 2015-11-11 | $29.51 | $30.18 | $29.07 | $29.54 | $29.54 | 1,421,834 |
| 2015-11-10 | $30.81 | $31.00 | $29.06 | $29.43 | $29.43 | 3,363,752 |
| 2015-11-09 | $32.12 | $32.22 | $31.11 | $32.21 | $32.21 | 1,404,579 |
| 2015-11-06 | $31.90 | $32.44 | $31.69 | $32.17 | $32.17 | 2,588,767 |
| 2015-11-05 | $31.51 | $31.84 | $31.14 | $31.81 | $31.81 | 1,680,094 |
| 2015-11-04 | $31.55 | $31.78 | $30.54 | $31.25 | $31.25 | 2,161,647 |
| 2015-11-03 | $31.50 | $31.80 | $31.20 | $31.37 | $31.37 | 1,432,281 |
| 2015-11-02 | $31.05 | $31.93 | $30.92 | $31.70 | $31.70 | 2,051,818 |
| 2015-10-30 | $30.45 | $30.91 | $30.18 | $30.83 | $30.83 | 2,640,208 |
| 2015-10-29 | $31.65 | $31.65 | $29.15 | $30.33 | $30.33 | 6,239,376 |
| 2015-10-28 | $30.26 | $32.10 | $29.87 | $31.62 | $31.62 | 3,521,384 |
| 2015-10-27 | $29.31 | $29.78 | $28.93 | $29.37 | $29.37 | 2,265,219 |
| 2015-10-26 | $32.99 | $33.00 | $28.90 | $29.02 | $29.02 | 5,058,776 |
| 2015-10-23 | $32.67 | $33.80 | $32.39 | $33.74 | $33.74 | 1,731,080 |
| 2015-10-22 | $32.21 | $32.90 | $32.03 | $32.44 | $32.44 | 1,946,726 |
| 2015-10-21 | $31.02 | $33.50 | $30.86 | $32.89 | $32.89 | 3,426,815 |
| 2015-10-20 | $30.15 | $30.87 | $29.75 | $30.73 | $30.73 | 1,281,389 |
| 2015-10-19 | $29.81 | $30.47 | $29.67 | $30.27 | $30.27 | 954,607 |
| 2015-10-16 | $30.53 | $31.27 | $29.81 | $30.00 | $30.00 | 1,710,226 |
| 2015-10-15 | $30.02 | $30.80 | $29.00 | $30.59 | $30.59 | 1,260,457 |
| 2015-10-14 | $29.03 | $30.06 | $28.90 | $29.88 | $29.88 | 1,100,075 |
| 2015-10-13 | $28.99 | $29.46 | $28.86 | $29.00 | $29.00 | 912,257 |
| 2015-10-12 | $29.00 | $29.36 | $28.88 | $29.17 | $29.17 | 914,724 |
| 2015-10-09 | $29.25 | $30.02 | $28.78 | $28.84 | $28.84 | 1,335,073 |
| 2015-10-08 | $29.99 | $30.07 | $28.61 | $29.26 | $29.26 | 1,791,690 |
| 2015-10-07 | $30.30 | $30.84 | $29.55 | $30.13 | $30.13 | 1,207,000 |
| 2015-10-06 | $30.41 | $30.87 | $29.50 | $30.13 | $30.13 | 2,256,618 |
| 2015-10-05 | $32.09 | $32.10 | $30.37 | $30.44 | $30.44 | 1,880,139 |
| 2015-10-02 | $30.62 | $31.90 | $30.11 | $31.88 | $31.88 | 2,052,468 |
| 2015-10-01 | $30.83 | $31.35 | $30.18 | $30.92 | $30.92 | 2,832,268 |
| 2015-09-30 | $30.82 | $31.64 | $30.40 | $31.51 | $31.51 | 2,299,223 |
| 2015-09-29 | $30.60 | $30.75 | $29.74 | $30.45 | $30.45 | 1,832,165 |
| 2015-09-28 | $30.97 | $31.60 | $30.33 | $30.64 | $30.64 | 2,520,654 |
| 2015-09-25 | $28.12 | $31.85 | $28.03 | $31.03 | $31.03 | 7,081,132 |
| 2015-09-24 | $26.47 | $27.13 | $25.24 | $27.13 | $27.13 | 2,648,863 |
| 2015-09-23 | $27.19 | $27.46 | $26.42 | $26.76 | $26.76 | 1,496,802 |
| 2015-09-22 | $28.45 | $28.80 | $27.07 | $27.10 | $27.10 | 1,982,966 |
| 2015-09-21 | $29.48 | $29.54 | $28.84 | $28.93 | $28.93 | 820,778 |
| 2015-09-18 | $29.48 | $30.06 | $29.11 | $29.22 | $29.22 | 971,162 |
| 2015-09-17 | $30.18 | $30.56 | $29.94 | $30.01 | $30.01 | 562,577 |
| 2015-09-16 | $30.55 | $30.72 | $30.12 | $30.36 | $30.36 | 457,583 |
| 2015-09-15 | $30.65 | $30.76 | $30.13 | $30.54 | $30.54 | 1,839,944 |
| 2015-09-14 | $30.58 | $31.16 | $30.29 | $30.49 | $30.49 | 1,097,310 |
| 2015-09-11 | $29.39 | $30.35 | $29.32 | $30.25 | $30.25 | 1,012,633 |
| 2015-09-10 | $30.32 | $30.90 | $29.89 | $30.01 | $30.01 | 1,195,826 |
| 2015-09-09 | $31.04 | $31.70 | $30.36 | $30.42 | $30.42 | 1,329,836 |
| 2015-09-08 | $30.10 | $30.87 | $29.70 | $30.74 | $30.74 | 1,007,881 |
Cirrus Logic Inc (CRUS) News Headlines
.jpg)
.jpg)
Is this the future of flying? An FAA-certified airplane that can land on its own
Headline: Is this the future of flying? An FAA-certified airplane that can land on its own
cnn.com May 6, 2025.jpg)
Changing federal work culture, energy program ending, self-landing airplanes: Catch up on the day’s stories
CNN’s 5 Things PM brings you the stories you might have missed during your busy day.
cnn.com May 6, 2025Recent Cirrus Logic Inc (CRUS) News
Similar Companies to Cirrus Logic Inc (CRUS) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |